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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 40 | 40 | 39 | 40 | ±0 | ±0% | 211,200 |
| 2024/04/11 | 39 | 42 | 39 | 40 | +1 | +2.6% | 766,700 |
| 2024/04/10 | 39 | 40 | 38 | 39 | ±0 | ±0% | 207,600 |
| 2024/04/09 | 39 | 40 | 38 | 39 | ±0 | ±0% | 256,700 |
| 2024/04/08 | 38 | 39 | 38 | 39 | +2 | +5.4% | 90,600 |
| 2024/04/05 | 37 | 39 | 37 | 37 | ±0 | ±0% | 465,800 |
| 2024/04/04 | 38 | 38 | 37 | 37 | ±0 | ±0% | 79,800 |
| 2024/04/03 | 38 | 38 | 37 | 37 | ±0 | ±0% | 158,100 |
| 2024/04/02 | 38 | 39 | 37 | 37 | -2 | -5.1% | 319,000 |
| 2024/04/01 | 39 | 39 | 38 | 39 | ±0 | ±0% | 135,700 |
| 2024/03/29 | 38 | 39 | 37 | 39 | +1 | +2.6% | 237,700 |
| 2024/03/28 | 38 | 39 | 38 | 38 | -1 | -2.6% | 125,900 |
| 2024/03/27 | 39 | 40 | 38 | 39 | +1 | +2.6% | 260,600 |
| 2024/03/26 | 39 | 39 | 38 | 38 | ±0 | ±0% | 50,700 |
| 2024/03/25 | 39 | 39 | 38 | 38 | ±0 | ±0% | 166,900 |
| 2024/03/22 | 39 | 40 | 38 | 38 | -2 | -5% | 163,200 |
| 2024/03/21 | 39 | 40 | 38 | 40 | +2 | +5.3% | 224,500 |
| 2024/03/19 | 39 | 39 | 38 | 38 | ±0 | ±0% | 165,900 |
| 2024/03/18 | 38 | 39 | 37 | 38 | -1 | -2.6% | 201,100 |
| 2024/03/15 | 38 | 39 | 37 | 39 | ±0 | ±0% | 197,200 |
| 2024/03/14 | 39 | 39 | 37 | 39 | +1 | +2.6% | 208,200 |
| 2024/03/13 | 38 | 40 | 37 | 38 | ±0 | ±0% | 248,500 |
| 2024/03/12 | 38 | 38 | 37 | 38 | +1 | +2.7% | 156,900 |
| 2024/03/11 | 38 | 40 | 37 | 37 | -2 | -5.1% | 681,800 |
| 2024/03/08 | 39 | 40 | 38 | 39 | ±0 | ±0% | 619,800 |
| 2024/03/07 | 43 | 43 | 38 | 39 | -4 | -9.3% | 1,373,200 |
| 2024/03/06 | 46 | 46 | 41 | 43 | -2 | -4.4% | 1,669,700 |
| 2024/03/05 | 43 | 46 | 41 | 45 | +2 | +4.7% | 2,602,600 |
| 2024/03/04 | 41 | 45 | 39 | 43 | +3 | +7.5% | 2,102,500 |
| 2024/03/01 | 40 | 40 | 39 | 40 | ±0 | ±0% | 257,600 |
| 2024/02/29 | 38 | 41 | 38 | 40 | +2 | +5.3% | 813,200 |
| 2024/02/28 | 39 | 39 | 38 | 38 | -1 | -2.6% | 456,300 |
| 2024/02/27 | 39 | 40 | 38 | 39 | +2 | +5.4% | 707,600 |
| 2024/02/26 | 39 | 39 | 37 | 37 | -1 | -2.6% | 312,600 |
| 2024/02/22 | 39 | 44 | 37 | 38 | ±0 | ±0% | 2,577,100 |
| 2024/02/21 | 39 | 39 | 38 | 38 | ±0 | ±0% | 99,900 |
| 2024/02/20 | 39 | 40 | 38 | 38 | -1 | -2.6% | 172,800 |
| 2024/02/19 | 37 | 39 | 36 | 39 | +2 | +5.4% | 395,100 |
| 2024/02/16 | 37 | 38 | 37 | 37 | ±0 | ±0% | 232,000 |
| 2024/02/15 | 38 | 38 | 37 | 37 | -1 | -2.6% | 109,700 |
| 2024/02/14 | 39 | 39 | 37 | 38 | ±0 | ±0% | 176,600 |
| 2024/02/13 | 38 | 39 | 37 | 38 | +1 | +2.7% | 292,000 |
| 2024/02/09 | 38 | 38 | 37 | 37 | -1 | -2.6% | 103,900 |
| 2024/02/08 | 39 | 39 | 37 | 38 | -1 | -2.6% | 386,800 |
| 2024/02/07 | 39 | 39 | 38 | 39 | ±0 | ±0% | 123,700 |
| 2024/02/06 | 40 | 40 | 38 | 39 | ±0 | ±0% | 41,700 |
| 2024/02/05 | 39 | 40 | 38 | 39 | +1 | +2.6% | 66,500 |
| 2024/02/02 | 39 | 39 | 38 | 38 | ±0 | ±0% | 54,300 |
| 2024/02/01 | 39 | 39 | 38 | 38 | ±0 | ±0% | 98,200 |
| 2024/01/31 | 38 | 39 | 38 | 38 | ±0 | ±0% | 24,100 |
151～
200
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
