フルッタフルッタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 1,655 | 1,721 | 1,635 | 1,721 | +71 | +4.3% | 5,100 |
| 2015/11/05 | 1,612 | 1,650 | 1,612 | 1,650 | +39 | +2.4% | 3,500 |
| 2015/11/04 | 1,612 | 1,612 | 1,611 | 1,611 | +6 | +0.4% | 700 |
| 2015/11/02 | 1,629 | 1,629 | 1,605 | 1,605 | -15 | -0.9% | 400 |
| 2015/10/30 | 1,612 | 1,620 | 1,612 | 1,620 | -10 | -0.6% | 900 |
| 2015/10/29 | 1,619 | 1,630 | 1,619 | 1,630 | +11 | +0.7% | 700 |
| 2015/10/28 | 1,615 | 1,619 | 1,610 | 1,619 | +4 | +0.2% | 1,800 |
| 2015/10/27 | 1,610 | 1,615 | 1,610 | 1,615 | -3 | -0.2% | 800 |
| 2015/10/26 | 1,605 | 1,622 | 1,605 | 1,618 | +14 | +0.9% | 700 |
| 2015/10/23 | 1,610 | 1,619 | 1,599 | 1,604 | -6 | -0.4% | 1,000 |
| 2015/10/22 | 1,603 | 1,610 | 1,600 | 1,610 | - | - | 1,400 |
| 2015/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/20 | 1,602 | 1,613 | 1,601 | 1,601 | -27 | -1.7% | 900 |
| 2015/10/19 | 1,615 | 1,628 | 1,601 | 1,628 | +13 | +0.8% | 500 |
| 2015/10/16 | 1,615 | 1,615 | 1,615 | 1,615 | +25 | +1.6% | 200 |
| 2015/10/15 | 1,600 | 1,600 | 1,590 | 1,590 | -13 | -0.8% | 500 |
| 2015/10/14 | 1,620 | 1,620 | 1,603 | 1,603 | -17 | -1% | 900 |
| 2015/10/13 | 1,629 | 1,631 | 1,610 | 1,620 | +31 | +2% | 1,000 |
| 2015/10/09 | 1,584 | 1,595 | 1,584 | 1,589 | -2 | -0.1% | 1,100 |
| 2015/10/08 | 1,582 | 1,605 | 1,582 | 1,591 | -4 | -0.3% | 800 |
| 2015/10/07 | 1,592 | 1,600 | 1,590 | 1,595 | +7 | +0.4% | 600 |
| 2015/10/06 | 1,600 | 1,600 | 1,588 | 1,588 | -12 | -0.8% | 600 |
| 2015/10/05 | 1,605 | 1,605 | 1,590 | 1,600 | ±0 | ±0% | 600 |
| 2015/10/02 | 1,610 | 1,610 | 1,590 | 1,600 | +10 | +0.6% | 400 |
| 2015/10/01 | 1,630 | 1,630 | 1,590 | 1,590 | -11 | -0.7% | 200 |
| 2015/09/30 | 1,600 | 1,608 | 1,600 | 1,601 | +14 | +0.9% | 300 |
| 2015/09/29 | 1,580 | 1,610 | 1,580 | 1,587 | +7 | +0.4% | 1,900 |
| 2015/09/28 | 1,585 | 1,586 | 1,580 | 1,580 | -3 | -0.2% | 1,000 |
| 2015/09/25 | 1,600 | 1,600 | 1,582 | 1,583 | -6 | -0.4% | 1,200 |
| 2015/09/24 | 1,608 | 1,608 | 1,570 | 1,589 | -1 | -0.1% | 1,200 |
| 2015/09/18 | 1,590 | 1,600 | 1,590 | 1,590 | -4 | -0.3% | 1,200 |
| 2015/09/17 | 1,587 | 1,595 | 1,587 | 1,594 | +6 | +0.4% | 400 |
| 2015/09/16 | 1,595 | 1,595 | 1,580 | 1,588 | -5 | -0.3% | 1,000 |
| 2015/09/15 | 1,626 | 1,626 | 1,590 | 1,593 | +3 | +0.2% | 400 |
| 2015/09/14 | 1,627 | 1,627 | 1,581 | 1,590 | -1 | -0.1% | 1,400 |
| 2015/09/11 | 1,581 | 1,609 | 1,575 | 1,591 | +11 | +0.7% | 1,200 |
| 2015/09/10 | 1,571 | 1,580 | 1,570 | 1,580 | -46 | -2.8% | 600 |
| 2015/09/09 | 1,571 | 1,630 | 1,550 | 1,626 | +76 | +4.9% | 1,700 |
| 2015/09/08 | 1,551 | 1,591 | 1,550 | 1,550 | +10 | +0.6% | 900 |
| 2015/09/07 | 1,517 | 1,580 | 1,517 | 1,540 | +23 | +1.5% | 1,800 |
| 2015/09/04 | 1,624 | 1,624 | 1,517 | 1,517 | -108 | -6.6% | 3,600 |
| 2015/09/03 | 1,625 | 1,640 | 1,625 | 1,625 | +6 | +0.4% | 1,600 |
| 2015/09/02 | 1,601 | 1,681 | 1,600 | 1,619 | -71 | -4.2% | 1,900 |
| 2015/09/01 | 1,755 | 1,755 | 1,690 | 1,690 | -25 | -1.5% | 1,700 |
| 2015/08/31 | 1,779 | 1,779 | 1,706 | 1,715 | +16 | +0.9% | 2,000 |
| 2015/08/28 | 1,709 | 1,709 | 1,680 | 1,699 | +18 | +1.1% | 2,600 |
| 2015/08/27 | 1,625 | 1,687 | 1,625 | 1,681 | +61 | +3.8% | 2,900 |
| 2015/08/26 | 1,550 | 1,650 | 1,550 | 1,620 | +103 | +6.8% | 10,400 |
| 2015/08/25 | 1,550 | 1,745 | 1,440 | 1,517 | -114 | -7% | 10,600 |
| 2015/08/24 | 1,700 | 1,719 | 1,631 | 1,631 | -170 | -9.4% | 17,300 |
2351～
2400
件表示中 / 2567件
類似銘柄と比較する
現在ご覧いただいている「フルッタフルッタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フルッタフルッタ | 19,500円 | +56.9% | +58.1% | 0.00% | 51.72倍 | 5.26倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| ミヨシ | 163,800円 | -1.3% | -29.2% | 6.11% | 1.73倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| イフジ産業 | 192,600円 | +8.7% | -12.1% | 3.48% | 8.58倍 | 1.40倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| シノブフース | 120,700円 | +4.1% | +0.5% | 2.49% | 8.82倍 | 0.94倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 一正蒲 | 77,700円 | +5.8% | +8.3% | 1.80% | 14.82倍 | 0.94倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
市場注目の銘柄
チャート関連のコラム
