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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 980 | 1,027 | 980 | 991 | +9 | +0.9% | 1,800 |
| 2016/02/04 | 994 | 995 | 982 | 982 | -6 | -0.6% | 700 |
| 2016/02/03 | 1,029 | 1,029 | 982 | 988 | -30 | -2.9% | 2,200 |
| 2016/02/02 | 1,005 | 1,020 | 1,000 | 1,018 | +14 | +1.4% | 2,900 |
| 2016/02/01 | 1,046 | 1,046 | 998 | 1,004 | +4 | +0.4% | 5,100 |
| 2016/01/29 | 1,018 | 1,020 | 1,000 | 1,000 | -18 | -1.8% | 900 |
| 2016/01/28 | 991 | 1,019 | 991 | 1,018 | ±0 | ±0% | 2,200 |
| 2016/01/27 | 981 | 1,018 | 981 | 1,018 | +38 | +3.9% | 1,100 |
| 2016/01/26 | 1,010 | 1,010 | 974 | 980 | -25 | -2.5% | 1,600 |
| 2016/01/25 | 1,021 | 1,021 | 1,001 | 1,005 | +17 | +1.7% | 1,600 |
| 2016/01/22 | 999 | 1,044 | 977 | 988 | +18 | +1.9% | 4,000 |
| 2016/01/21 | 1,050 | 1,063 | 970 | 970 | -80 | -7.6% | 6,300 |
| 2016/01/20 | 1,070 | 1,070 | 1,050 | 1,050 | -21 | -2% | 1,300 |
| 2016/01/19 | 1,100 | 1,100 | 1,071 | 1,071 | -10 | -0.9% | 700 |
| 2016/01/18 | 1,081 | 1,085 | 1,070 | 1,081 | -30 | -2.7% | 2,200 |
| 2016/01/15 | 1,135 | 1,135 | 1,111 | 1,111 | -17 | -1.5% | 500 |
| 2016/01/14 | 1,150 | 1,150 | 1,110 | 1,128 | -22 | -1.9% | 2,900 |
| 2016/01/13 | 1,120 | 1,200 | 1,120 | 1,150 | +33 | +3% | 600 |
| 2016/01/12 | 1,118 | 1,126 | 1,117 | 1,117 | -13 | -1.2% | 2,700 |
| 2016/01/08 | 1,110 | 1,135 | 1,110 | 1,130 | -8 | -0.7% | 3,900 |
| 2016/01/07 | 1,169 | 1,169 | 1,134 | 1,138 | -24 | -2.1% | 8,300 |
| 2016/01/06 | 1,161 | 1,186 | 1,156 | 1,162 | +6 | +0.5% | 3,600 |
| 2016/01/05 | 1,163 | 1,163 | 1,156 | 1,156 | -9 | -0.8% | 2,100 |
| 2016/01/04 | 1,190 | 1,190 | 1,162 | 1,165 | -33 | -2.8% | 7,800 |
| 2015/12/30 | 1,186 | 1,216 | 1,178 | 1,198 | +12 | +1% | 3,200 |
| 2015/12/29 | 1,184 | 1,217 | 1,157 | 1,186 | ±0 | ±0% | 8,700 |
| 2015/12/28 | 1,150 | 1,189 | 1,150 | 1,186 | +20 | +1.7% | 8,900 |
| 2015/12/25 | 1,205 | 1,205 | 1,165 | 1,166 | -54 | -4.4% | 10,100 |
| 2015/12/24 | 1,237 | 1,238 | 1,201 | 1,220 | -36 | -2.9% | 12,700 |
| 2015/12/22 | 1,272 | 1,273 | 1,256 | 1,256 | -16 | -1.3% | 4,100 |
| 2015/12/21 | 1,300 | 1,300 | 1,270 | 1,272 | -38 | -2.9% | 13,100 |
| 2015/12/18 | 1,330 | 1,330 | 1,305 | 1,310 | -23 | -1.7% | 3,300 |
| 2015/12/17 | 1,346 | 1,350 | 1,330 | 1,333 | -17 | -1.3% | 15,800 |
| 2015/12/16 | 1,372 | 1,380 | 1,350 | 1,350 | -19 | -1.4% | 7,900 |
| 2015/12/15 | 1,371 | 1,375 | 1,367 | 1,369 | -27 | -1.9% | 3,400 |
| 2015/12/14 | 1,380 | 1,396 | 1,380 | 1,396 | ±0 | ±0% | 6,100 |
| 2015/12/11 | 1,400 | 1,428 | 1,396 | 1,396 | -23 | -1.6% | 3,900 |
| 2015/12/10 | 1,405 | 1,420 | 1,405 | 1,419 | +10 | +0.7% | 1,400 |
| 2015/12/09 | 1,416 | 1,429 | 1,405 | 1,409 | -12 | -0.8% | 1,900 |
| 2015/12/08 | 1,435 | 1,435 | 1,421 | 1,421 | -13 | -0.9% | 2,600 |
| 2015/12/07 | 1,430 | 1,445 | 1,430 | 1,434 | +4 | +0.3% | 11,800 |
| 2015/12/04 | 1,459 | 1,467 | 1,430 | 1,430 | -36 | -2.5% | 4,200 |
| 2015/12/03 | 1,451 | 1,466 | 1,451 | 1,466 | +11 | +0.8% | 1,200 |
| 2015/12/02 | 1,456 | 1,462 | 1,455 | 1,455 | -18 | -1.2% | 5,600 |
| 2015/12/01 | 1,450 | 1,482 | 1,450 | 1,473 | +33 | +2.3% | 9,300 |
| 2015/11/30 | 1,498 | 1,498 | 1,428 | 1,440 | -58 | -3.9% | 4,400 |
| 2015/11/27 | 1,481 | 1,498 | 1,481 | 1,498 | +17 | +1.1% | 1,900 |
| 2015/11/26 | 1,480 | 1,481 | 1,460 | 1,481 | +31 | +2.1% | 4,400 |
| 2015/11/25 | 1,435 | 1,484 | 1,435 | 1,450 | +16 | +1.1% | 6,600 |
| 2015/11/24 | 1,436 | 1,437 | 1,424 | 1,434 | -2 | -0.1% | 1,900 |
2151～
2200
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 | 21,600円 | +76.1% | - | 0.00% | 635.29倍 | 5.98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 | 165,000円 | +0.6% | +41.6% | 3.21% | 7.93倍 | 1.29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 | 174,800円 | +9.0% | +7.0% | 1.37% | 121.98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 | 83,000円 | +3.0% | +14.5% | 3.86% | 8.84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 | 89,000円 | +2.1% | +3.8% | 2.81% | 6.36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
