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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 78 | 80 | 78 | 79 | +1 | +1.3% | 62,400 |
| 2023/01/13 | 79 | 79 | 78 | 78 | -1 | -1.3% | 152,400 |
| 2023/01/12 | 81 | 82 | 78 | 79 | -3 | -3.7% | 158,000 |
| 2023/01/11 | 81 | 82 | 80 | 82 | +1 | +1.2% | 93,100 |
| 2023/01/10 | 80 | 81 | 78 | 81 | +2 | +2.5% | 267,500 |
| 2023/01/06 | 77 | 81 | 76 | 79 | +1 | +1.3% | 296,100 |
| 2023/01/05 | 78 | 79 | 76 | 78 | ±0 | ±0% | 180,300 |
| 2023/01/04 | 77 | 78 | 75 | 78 | +3 | +4% | 128,500 |
| 2022/12/30 | 76 | 79 | 75 | 75 | -1 | -1.3% | 283,600 |
| 2022/12/29 | 75 | 77 | 75 | 76 | +1 | +1.3% | 103,600 |
| 2022/12/28 | 75 | 78 | 74 | 75 | ±0 | ±0% | 327,200 |
| 2022/12/27 | 73 | 75 | 73 | 75 | +2 | +2.7% | 179,900 |
| 2022/12/26 | 75 | 76 | 73 | 73 | -2 | -2.7% | 196,200 |
| 2022/12/23 | 76 | 77 | 75 | 75 | -3 | -3.8% | 93,800 |
| 2022/12/22 | 77 | 78 | 76 | 78 | +1 | +1.3% | 128,600 |
| 2022/12/21 | 75 | 77 | 74 | 77 | +3 | +4.1% | 180,400 |
| 2022/12/20 | 80 | 80 | 73 | 74 | -7 | -8.6% | 928,500 |
| 2022/12/19 | 83 | 83 | 80 | 81 | -1 | -1.2% | 314,200 |
| 2022/12/16 | 84 | 85 | 82 | 82 | -3 | -3.5% | 536,900 |
| 2022/12/15 | 88 | 89 | 84 | 85 | -5 | -5.6% | 829,300 |
| 2022/12/14 | 84 | 95 | 84 | 90 | +6 | +7.1% | 3,483,900 |
| 2022/12/13 | 84 | 86 | 83 | 84 | -1 | -1.2% | 289,200 |
| 2022/12/12 | 82 | 85 | 81 | 85 | +4 | +4.9% | 399,300 |
| 2022/12/09 | 82 | 83 | 81 | 81 | -1 | -1.2% | 676,200 |
| 2022/12/08 | 84 | 85 | 81 | 82 | -2 | -2.4% | 387,700 |
| 2022/12/07 | 85 | 86 | 84 | 84 | -2 | -2.3% | 112,300 |
| 2022/12/06 | 84 | 86 | 84 | 86 | +2 | +2.4% | 82,100 |
| 2022/12/05 | 85 | 85 | 83 | 84 | -1 | -1.2% | 184,300 |
| 2022/12/02 | 86 | 86 | 83 | 85 | -1 | -1.2% | 404,400 |
| 2022/12/01 | 85 | 86 | 84 | 86 | +2 | +2.4% | 231,300 |
| 2022/11/30 | 86 | 87 | 83 | 84 | -2 | -2.3% | 467,900 |
| 2022/11/29 | 86 | 88 | 86 | 86 | -2 | -2.3% | 266,500 |
| 2022/11/28 | 85 | 88 | 85 | 88 | +2 | +2.3% | 232,300 |
| 2022/11/25 | 84 | 86 | 84 | 86 | +2 | +2.4% | 177,700 |
| 2022/11/24 | 85 | 86 | 83 | 84 | -1 | -1.2% | 275,400 |
| 2022/11/22 | 89 | 90 | 84 | 85 | -4 | -4.5% | 565,400 |
| 2022/11/21 | 85 | 90 | 84 | 89 | +4 | +4.7% | 806,700 |
| 2022/11/18 | 84 | 85 | 83 | 85 | +1 | +1.2% | 450,000 |
| 2022/11/17 | 83 | 84 | 82 | 84 | +1 | +1.2% | 156,700 |
| 2022/11/16 | 80 | 83 | 80 | 83 | +3 | +3.8% | 202,100 |
| 2022/11/15 | 80 | 85 | 79 | 80 | +1 | +1.3% | 479,300 |
| 2022/11/14 | 79 | 81 | 79 | 79 | ±0 | ±0% | 166,400 |
| 2022/11/11 | 80 | 82 | 79 | 79 | ±0 | ±0% | 261,700 |
| 2022/11/10 | 77 | 80 | 77 | 79 | +1 | +1.3% | 140,000 |
| 2022/11/09 | 79 | 80 | 78 | 78 | -2 | -2.5% | 234,200 |
| 2022/11/08 | 75 | 80 | 74 | 80 | +6 | +8.1% | 252,200 |
| 2022/11/07 | 75 | 76 | 74 | 74 | ±0 | ±0% | 99,700 |
| 2022/11/04 | 74 | 75 | 74 | 74 | ±0 | ±0% | 174,500 |
| 2022/11/02 | 74 | 75 | 74 | 74 | ±0 | ±0% | 38,900 |
| 2022/11/01 | 76 | 76 | 74 | 74 | -1 | -1.3% | 118,700 |
451～
500
件表示中 / 2421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 | 18,500円 | +25.9% | - | 0.00% | - | 10.71倍 |
|
アサイーをはじめとするアマゾンフルーツの飲料や冷凍食品等をスーパー・コンビニに販売 |
| ユニカフェ | 93,600円 | -3.0% | -5.5% | 0.85% | 48.17倍 | 2.01倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣグループの１社 |
| イフジ産業 | 148,500円 | +0.6% | +41.6% | 3.57% | 7.14倍 | 1.17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 |
| ピエトロ | 175,800円 | +8.4% | +46.3% | 1.37% | 98.71倍 | 1.89倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| ＡＦＣ－ＨＤ | 83,100円 | +3.0% | +14.5% | 3.85% | 8.85倍 | 0.84倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
市場注目の銘柄
チャート関連のコラム
