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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 95 | 99 | 90 | 97 | +6 | +6.6% | 9,380,600 |
| 2024/09/05 | 90 | 102 | 88 | 91 | +7 | +8.3% | 16,881,400 |
| 2024/09/04 | 87 | 94 | 80 | 84 | -13 | -13.4% | 23,221,900 |
| 2024/09/03 | 112 | 117 | 96 | 97 | -29 | -23% | 35,892,500 |
| 2024/09/02 | 114 | 129 | 107 | 126 | +16 | +14.5% | 43,379,000 |
| 2024/08/30 | 109 | 119 | 106 | 110 | +6 | +5.8% | 30,723,300 |
| 2024/08/29 | 122 | 122 | 100 | 104 | -13 | -11.1% | 35,595,200 |
| 2024/08/28 | 97 | 137 | 96 | 117 | +15 | +14.7% | 55,881,800 |
| 2024/08/27 | 105 | 122 | 96 | 102 | +7 | +7.4% | 61,134,900 |
| 2024/08/26 | 69 | 95 | 67 | 95 | +30 | +46.2% | 28,807,300 |
| 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 |
51～
100
件表示中 / 2427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 | 20,000円 | +76.1% | - | 0.00% | 588.24倍 | 5.54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 |
| イフジ産業 | 155,000円 | +0.6% | +41.6% | 3.42% | 7.45倍 | 1.21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 | 175,100円 | +9.0% | +7.0% | 1.37% | 122.19倍 | 1.90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 | 82,900円 | +3.0% | +14.5% | 3.86% | 8.83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 |
| シノブフース | 88,800円 | +2.1% | +3.8% | 2.82% | 6.35倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
