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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 66 | 67 | 62 | 65 | -2 | -3% | 3,261,000 |
| 2024/08/22 | 68 | 72 | 65 | 67 | -2 | -2.9% | 5,358,200 |
| 2024/08/21 | 63 | 74 | 60 | 69 | +6 | +9.5% | 18,538,700 |
| 2024/08/20 | 70 | 70 | 62 | 63 | -7 | -10% | 8,497,600 |
| 2024/08/19 | 71 | 81 | 65 | 70 | -1 | -1.4% | 23,396,600 |
| 2024/08/16 | 79 | 82 | 68 | 71 | -15 | -17.4% | 28,483,000 |
| 2024/08/15 | 70 | 95 | 68 | 86 | +20 | +30.3% | 86,520,000 |
| 2024/08/14 | 36 | 66 | 35 | 66 | +30 | +83.3% | 27,962,800 |
| 2024/08/13 | 35 | 36 | 34 | 36 | +2 | +5.9% | 172,600 |
| 2024/08/09 | 34 | 37 | 34 | 34 | -1 | -2.9% | 291,500 |
| 2024/08/08 | 34 | 35 | 33 | 35 | +1 | +2.9% | 237,600 |
| 2024/08/07 | 32 | 35 | 32 | 34 | +1 | +3% | 308,500 |
| 2024/08/06 | 31 | 34 | 31 | 33 | +4 | +13.8% | 557,100 |
| 2024/08/05 | 37 | 38 | 25 | 29 | -9 | -23.7% | 1,436,700 |
| 2024/08/02 | 38 | 39 | 37 | 38 | -1 | -2.6% | 420,300 |
| 2024/08/01 | 40 | 40 | 38 | 39 | -1 | -2.5% | 452,800 |
| 2024/07/31 | 40 | 41 | 38 | 40 | ±0 | ±0% | 395,900 |
| 2024/07/30 | 38 | 40 | 38 | 40 | +1 | +2.6% | 438,100 |
| 2024/07/29 | 37 | 39 | 37 | 39 | +2 | +5.4% | 210,800 |
| 2024/07/26 | 38 | 38 | 37 | 37 | ±0 | ±0% | 54,300 |
| 2024/07/25 | 37 | 38 | 37 | 37 | ±0 | ±0% | 126,200 |
| 2024/07/24 | 37 | 38 | 37 | 37 | -1 | -2.6% | 132,600 |
| 2024/07/23 | 38 | 38 | 37 | 38 | +1 | +2.7% | 82,600 |
| 2024/07/22 | 38 | 38 | 37 | 37 | -1 | -2.6% | 142,000 |
| 2024/07/19 | 38 | 38 | 37 | 38 | ±0 | ±0% | 178,800 |
| 2024/07/18 | 37 | 38 | 37 | 38 | +1 | +2.7% | 46,700 |
| 2024/07/17 | 37 | 38 | 37 | 37 | ±0 | ±0% | 140,200 |
| 2024/07/16 | 38 | 38 | 37 | 37 | -1 | -2.6% | 211,600 |
| 2024/07/12 | 37 | 38 | 37 | 38 | +1 | +2.7% | 402,300 |
| 2024/07/11 | 37 | 38 | 37 | 37 | ±0 | ±0% | 225,800 |
| 2024/07/10 | 37 | 38 | 37 | 37 | ±0 | ±0% | 58,800 |
| 2024/07/09 | 37 | 38 | 37 | 37 | ±0 | ±0% | 114,500 |
| 2024/07/08 | 37 | 38 | 37 | 37 | ±0 | ±0% | 135,600 |
| 2024/07/05 | 38 | 38 | 37 | 37 | ±0 | ±0% | 62,800 |
| 2024/07/04 | 38 | 38 | 37 | 37 | ±0 | ±0% | 16,300 |
| 2024/07/03 | 37 | 38 | 37 | 37 | ±0 | ±0% | 35,000 |
| 2024/07/02 | 38 | 38 | 37 | 37 | -1 | -2.6% | 47,900 |
| 2024/07/01 | 38 | 38 | 37 | 38 | ±0 | ±0% | 114,600 |
| 2024/06/28 | 38 | 38 | 37 | 38 | -1 | -2.6% | 218,400 |
| 2024/06/27 | 38 | 39 | 37 | 39 | ±0 | ±0% | 148,300 |
| 2024/06/26 | 38 | 39 | 37 | 39 | +1 | +2.6% | 158,000 |
| 2024/06/25 | 38 | 39 | 37 | 38 | +1 | +2.7% | 74,400 |
| 2024/06/24 | 38 | 39 | 37 | 37 | ±0 | ±0% | 312,100 |
| 2024/06/21 | 38 | 38 | 37 | 37 | ±0 | ±0% | 36,300 |
| 2024/06/20 | 37 | 38 | 37 | 37 | -1 | -2.6% | 64,100 |
| 2024/06/19 | 38 | 38 | 37 | 38 | +1 | +2.7% | 784,600 |
| 2024/06/18 | 39 | 39 | 37 | 37 | -1 | -2.6% | 153,800 |
| 2024/06/17 | 38 | 39 | 38 | 38 | ±0 | ±0% | 92,100 |
| 2024/06/14 | 39 | 39 | 38 | 38 | ±0 | ±0% | 74,700 |
| 2024/06/13 | 38 | 39 | 37 | 38 | ±0 | ±0% | 243,300 |
201～
250
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
