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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 90 | 90 | 88 | 89 | -2 | -2.2% | 322,400 |
| 2022/08/17 | 89 | 92 | 88 | 91 | +3 | +3.4% | 503,400 |
| 2022/08/16 | 89 | 89 | 88 | 88 | ±0 | ±0% | 206,200 |
| 2022/08/15 | 89 | 90 | 88 | 88 | -2 | -2.2% | 236,900 |
| 2022/08/12 | 90 | 90 | 87 | 90 | -2 | -2.2% | 666,400 |
| 2022/08/10 | 91 | 92 | 90 | 92 | +2 | +2.2% | 339,300 |
| 2022/08/09 | 90 | 94 | 89 | 90 | ±0 | ±0% | 798,600 |
| 2022/08/08 | 91 | 93 | 89 | 90 | -1 | -1.1% | 628,400 |
| 2022/08/05 | 92 | 94 | 91 | 91 | -2 | -2.2% | 456,100 |
| 2022/08/04 | 94 | 96 | 91 | 93 | -2 | -2.1% | 1,001,500 |
| 2022/08/03 | 98 | 99 | 94 | 95 | -2 | -2.1% | 874,100 |
| 2022/08/02 | 101 | 102 | 97 | 97 | -3 | -3% | 1,318,700 |
| 2022/08/01 | 96 | 110 | 94 | 100 | +3 | +3.1% | 7,058,600 |
| 2022/07/29 | 97 | 100 | 96 | 97 | -4 | -4% | 1,400,400 |
| 2022/07/28 | 104 | 107 | 97 | 101 | -3 | -2.9% | 7,719,500 |
| 2022/07/27 | 90 | 116 | 88 | 104 | +15 | +16.9% | 19,217,900 |
| 2022/07/26 | 87 | 94 | 86 | 89 | +1 | +1.1% | 1,664,700 |
| 2022/07/25 | 87 | 88 | 85 | 88 | +1 | +1.1% | 634,300 |
| 2022/07/22 | 88 | 88 | 87 | 87 | -2 | -2.2% | 253,600 |
| 2022/07/21 | 87 | 90 | 86 | 89 | +2 | +2.3% | 649,000 |
| 2022/07/20 | 87 | 88 | 86 | 87 | ±0 | ±0% | 376,100 |
| 2022/07/19 | 87 | 88 | 87 | 87 | ±0 | ±0% | 88,500 |
| 2022/07/15 | 88 | 88 | 87 | 87 | ±0 | ±0% | 117,300 |
| 2022/07/14 | 87 | 89 | 86 | 87 | ±0 | ±0% | 289,500 |
| 2022/07/13 | 87 | 88 | 87 | 87 | -1 | -1.1% | 160,600 |
| 2022/07/12 | 87 | 88 | 87 | 88 | +1 | +1.1% | 279,000 |
| 2022/07/11 | 87 | 88 | 87 | 87 | ±0 | ±0% | 174,900 |
| 2022/07/08 | 88 | 88 | 86 | 87 | ±0 | ±0% | 273,800 |
| 2022/07/07 | 88 | 88 | 87 | 87 | -1 | -1.1% | 187,500 |
| 2022/07/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 155,900 |
| 2022/07/05 | 87 | 89 | 87 | 88 | +1 | +1.1% | 114,500 |
| 2022/07/04 | 88 | 89 | 87 | 87 | -1 | -1.1% | 255,500 |
| 2022/07/01 | 92 | 92 | 88 | 88 | -2 | -2.2% | 457,900 |
| 2022/06/30 | 90 | 92 | 89 | 90 | ±0 | ±0% | 374,400 |
| 2022/06/29 | 90 | 92 | 89 | 90 | ±0 | ±0% | 293,200 |
| 2022/06/28 | 92 | 94 | 90 | 90 | -1 | -1.1% | 550,500 |
| 2022/06/27 | 92 | 94 | 89 | 91 | +3 | +3.4% | 928,600 |
| 2022/06/24 | 87 | 91 | 87 | 88 | +1 | +1.1% | 605,200 |
| 2022/06/23 | 88 | 88 | 86 | 87 | -1 | -1.1% | 227,100 |
| 2022/06/22 | 88 | 89 | 87 | 88 | ±0 | ±0% | 292,700 |
| 2022/06/21 | 87 | 89 | 87 | 88 | +1 | +1.1% | 207,600 |
| 2022/06/20 | 89 | 90 | 87 | 87 | -2 | -2.2% | 236,700 |
| 2022/06/17 | 88 | 90 | 87 | 89 | -1 | -1.1% | 496,100 |
| 2022/06/16 | 93 | 93 | 90 | 90 | -2 | -2.2% | 377,100 |
| 2022/06/15 | 95 | 95 | 92 | 92 | -3 | -3.2% | 468,300 |
| 2022/06/14 | 95 | 95 | 92 | 95 | ±0 | ±0% | 458,000 |
| 2022/06/13 | 96 | 96 | 95 | 95 | -2 | -2.1% | 273,200 |
| 2022/06/10 | 96 | 98 | 95 | 97 | +1 | +1% | 545,500 |
| 2022/06/09 | 97 | 97 | 95 | 96 | -1 | -1% | 444,200 |
| 2022/06/08 | 96 | 99 | 96 | 97 | +1 | +1% | 401,500 |
551～
600
件表示中 / 2422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 | +76.1% | - | 0.00% | 513.89倍 | 4.83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 |
| 大 冷 | 190,200円 | +9.4% | +13.2% | 3.15% | 13.30倍 | 1.17倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| コ モ | 298,500円 | -1.5% | +79.8% | 0.23% | 103.72倍 | 5.07倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
| 塩水糖 | 29,100円 | -2.4% | -15.4% | 1.72% | 6.14倍 | 0.56倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| Ｊフロンティア | 193,300円 | -4.8% | - | 0.00% | - | 3.32倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
市場注目の銘柄
チャート関連のコラム
