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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 2,300 | 2,316 | 2,286 | 2,288 | -21 | -0.9% | 5,700 |
| 2015/03/26 | 2,303 | 2,324 | 2,303 | 2,309 | -1 | ±0% | 7,600 |
| 2015/03/25 | 2,330 | 2,332 | 2,300 | 2,310 | -5 | -0.2% | 5,200 |
| 2015/03/24 | 2,320 | 2,325 | 2,311 | 2,315 | -6 | -0.3% | 5,100 |
| 2015/03/23 | 2,350 | 2,350 | 2,312 | 2,321 | -19 | -0.8% | 6,900 |
| 2015/03/20 | 2,341 | 2,349 | 2,332 | 2,340 | -12 | -0.5% | 4,300 |
| 2015/03/19 | 2,350 | 2,358 | 2,347 | 2,352 | +2 | +0.1% | 6,900 |
| 2015/03/18 | 2,370 | 2,370 | 2,349 | 2,350 | -28 | -1.2% | 6,000 |
| 2015/03/17 | 2,399 | 2,400 | 2,365 | 2,378 | -20 | -0.8% | 11,200 |
| 2015/03/16 | 2,466 | 2,488 | 2,395 | 2,398 | -67 | -2.7% | 8,900 |
| 2015/03/13 | 2,477 | 2,480 | 2,450 | 2,465 | -12 | -0.5% | 3,300 |
| 2015/03/12 | 2,495 | 2,500 | 2,462 | 2,477 | +24 | +1% | 1,000 |
| 2015/03/11 | 2,435 | 2,508 | 2,431 | 2,453 | +18 | +0.7% | 2,800 |
| 2015/03/10 | 2,473 | 2,484 | 2,435 | 2,435 | -62 | -2.5% | 4,800 |
| 2015/03/09 | 2,505 | 2,512 | 2,470 | 2,497 | -13 | -0.5% | 5,400 |
| 2015/03/06 | 2,495 | 2,543 | 2,495 | 2,510 | +25 | +1% | 4,400 |
| 2015/03/05 | 2,488 | 2,488 | 2,463 | 2,485 | +5 | +0.2% | 700 |
| 2015/03/04 | 2,477 | 2,483 | 2,436 | 2,480 | +2 | +0.1% | 2,400 |
| 2015/03/03 | 2,473 | 2,490 | 2,432 | 2,478 | +6 | +0.2% | 3,400 |
| 2015/03/02 | 2,450 | 2,472 | 2,440 | 2,472 | +26 | +1.1% | 4,200 |
| 2015/02/27 | 2,454 | 2,476 | 2,431 | 2,446 | +14 | +0.6% | 3,100 |
| 2015/02/26 | 2,411 | 2,444 | 2,411 | 2,432 | +17 | +0.7% | 1,600 |
| 2015/02/25 | 2,500 | 2,510 | 2,415 | 2,415 | -75 | -3% | 2,900 |
| 2015/02/24 | 2,492 | 2,492 | 2,425 | 2,490 | -14 | -0.6% | 10,300 |
| 2015/02/23 | 2,549 | 2,549 | 2,503 | 2,504 | -3 | -0.1% | 5,800 |
| 2015/02/20 | 2,425 | 2,507 | 2,425 | 2,507 | +82 | +3.4% | 10,700 |
| 2015/02/19 | 2,468 | 2,470 | 2,400 | 2,425 | -22 | -0.9% | 13,000 |
| 2015/02/18 | 2,508 | 2,540 | 2,446 | 2,447 | -70 | -2.8% | 22,600 |
| 2015/02/17 | 2,590 | 2,590 | 2,515 | 2,517 | -72 | -2.8% | 13,700 |
| 2015/02/16 | 2,655 | 2,668 | 2,573 | 2,589 | -66 | -2.5% | 14,500 |
| 2015/02/13 | 2,730 | 2,768 | 2,639 | 2,655 | -52 | -1.9% | 27,500 |
| 2015/02/12 | 2,640 | 2,720 | 2,630 | 2,707 | -563 | -17.2% | 78,900 |
| 2015/02/10 | 3,160 | 3,375 | 3,085 | 3,270 | +115 | +3.6% | 15,900 |
| 2015/02/09 | 3,270 | 3,280 | 3,060 | 3,155 | -45 | -1.4% | 9,700 |
| 2015/02/06 | 3,000 | 3,240 | 3,000 | 3,200 | +170 | +5.6% | 10,700 |
| 2015/02/05 | 2,973 | 3,030 | 2,973 | 3,030 | +25 | +0.8% | 2,500 |
| 2015/02/04 | 3,010 | 3,050 | 3,000 | 3,005 | +22 | +0.7% | 8,700 |
| 2015/02/03 | 3,005 | 3,020 | 2,973 | 2,983 | -47 | -1.6% | 7,900 |
| 2015/02/02 | 3,055 | 3,110 | 2,990 | 3,030 | -140 | -4.4% | 8,400 |
| 2015/01/30 | 3,200 | 3,200 | 3,125 | 3,170 | -30 | -0.9% | 6,100 |
| 2015/01/29 | 3,210 | 3,260 | 3,200 | 3,200 | -80 | -2.4% | 3,100 |
| 2015/01/28 | 3,280 | 3,280 | 3,200 | 3,280 | +20 | +0.6% | 5,300 |
| 2015/01/27 | 3,300 | 3,310 | 3,175 | 3,260 | -40 | -1.2% | 7,900 |
| 2015/01/26 | 3,295 | 3,340 | 3,280 | 3,300 | +5 | +0.2% | 2,000 |
| 2015/01/23 | 3,350 | 3,350 | 3,280 | 3,295 | +5 | +0.2% | 4,900 |
| 2015/01/22 | 3,330 | 3,360 | 3,275 | 3,290 | -35 | -1.1% | 3,700 |
| 2015/01/21 | 3,370 | 3,370 | 3,325 | 3,325 | +15 | +0.5% | 3,600 |
| 2015/01/20 | 3,330 | 3,355 | 3,305 | 3,310 | +15 | +0.5% | 3,300 |
| 2015/01/19 | 3,375 | 3,410 | 3,295 | 3,295 | -40 | -1.2% | 5,700 |
| 2015/01/16 | 3,330 | 3,395 | 3,325 | 3,335 | -60 | -1.8% | 7,200 |
2501～
2550
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
