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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 1,400 | 1,477 | 1,381 | 1,460 | -152 | -9.4% | 18,700 |
| 2015/11/13 | 1,628 | 1,629 | 1,601 | 1,612 | -18 | -1.1% | 2,800 |
| 2015/11/12 | 1,621 | 1,648 | 1,621 | 1,630 | +10 | +0.6% | 700 |
| 2015/11/11 | 1,647 | 1,658 | 1,615 | 1,620 | -26 | -1.6% | 3,200 |
| 2015/11/10 | 1,720 | 1,720 | 1,635 | 1,646 | -74 | -4.3% | 3,500 |
| 2015/11/09 | 1,700 | 1,760 | 1,700 | 1,720 | -1 | -0.1% | 4,000 |
| 2015/11/06 | 1,655 | 1,721 | 1,635 | 1,721 | +71 | +4.3% | 5,100 |
| 2015/11/05 | 1,612 | 1,650 | 1,612 | 1,650 | +39 | +2.4% | 3,500 |
| 2015/11/04 | 1,612 | 1,612 | 1,611 | 1,611 | +6 | +0.4% | 700 |
| 2015/11/02 | 1,629 | 1,629 | 1,605 | 1,605 | -15 | -0.9% | 400 |
| 2015/10/30 | 1,612 | 1,620 | 1,612 | 1,620 | -10 | -0.6% | 900 |
| 2015/10/29 | 1,619 | 1,630 | 1,619 | 1,630 | +11 | +0.7% | 700 |
| 2015/10/28 | 1,615 | 1,619 | 1,610 | 1,619 | +4 | +0.2% | 1,800 |
| 2015/10/27 | 1,610 | 1,615 | 1,610 | 1,615 | -3 | -0.2% | 800 |
| 2015/10/26 | 1,605 | 1,622 | 1,605 | 1,618 | +14 | +0.9% | 700 |
| 2015/10/23 | 1,610 | 1,619 | 1,599 | 1,604 | -6 | -0.4% | 1,000 |
| 2015/10/22 | 1,603 | 1,610 | 1,600 | 1,610 | - | - | 1,400 |
| 2015/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/20 | 1,602 | 1,613 | 1,601 | 1,601 | -27 | -1.7% | 900 |
| 2015/10/19 | 1,615 | 1,628 | 1,601 | 1,628 | +13 | +0.8% | 500 |
| 2015/10/16 | 1,615 | 1,615 | 1,615 | 1,615 | +25 | +1.6% | 200 |
| 2015/10/15 | 1,600 | 1,600 | 1,590 | 1,590 | -13 | -0.8% | 500 |
| 2015/10/14 | 1,620 | 1,620 | 1,603 | 1,603 | -17 | -1% | 900 |
| 2015/10/13 | 1,629 | 1,631 | 1,610 | 1,620 | +31 | +2% | 1,000 |
| 2015/10/09 | 1,584 | 1,595 | 1,584 | 1,589 | -2 | -0.1% | 1,100 |
| 2015/10/08 | 1,582 | 1,605 | 1,582 | 1,591 | -4 | -0.3% | 800 |
| 2015/10/07 | 1,592 | 1,600 | 1,590 | 1,595 | +7 | +0.4% | 600 |
| 2015/10/06 | 1,600 | 1,600 | 1,588 | 1,588 | -12 | -0.8% | 600 |
| 2015/10/05 | 1,605 | 1,605 | 1,590 | 1,600 | ±0 | ±0% | 600 |
| 2015/10/02 | 1,610 | 1,610 | 1,590 | 1,600 | +10 | +0.6% | 400 |
| 2015/10/01 | 1,630 | 1,630 | 1,590 | 1,590 | -11 | -0.7% | 200 |
| 2015/09/30 | 1,600 | 1,608 | 1,600 | 1,601 | +14 | +0.9% | 300 |
| 2015/09/29 | 1,580 | 1,610 | 1,580 | 1,587 | +7 | +0.4% | 1,900 |
| 2015/09/28 | 1,585 | 1,586 | 1,580 | 1,580 | -3 | -0.2% | 1,000 |
| 2015/09/25 | 1,600 | 1,600 | 1,582 | 1,583 | -6 | -0.4% | 1,200 |
| 2015/09/24 | 1,608 | 1,608 | 1,570 | 1,589 | -1 | -0.1% | 1,200 |
| 2015/09/18 | 1,590 | 1,600 | 1,590 | 1,590 | -4 | -0.3% | 1,200 |
| 2015/09/17 | 1,587 | 1,595 | 1,587 | 1,594 | +6 | +0.4% | 400 |
| 2015/09/16 | 1,595 | 1,595 | 1,580 | 1,588 | -5 | -0.3% | 1,000 |
| 2015/09/15 | 1,626 | 1,626 | 1,590 | 1,593 | +3 | +0.2% | 400 |
| 2015/09/14 | 1,627 | 1,627 | 1,581 | 1,590 | -1 | -0.1% | 1,400 |
| 2015/09/11 | 1,581 | 1,609 | 1,575 | 1,591 | +11 | +0.7% | 1,200 |
| 2015/09/10 | 1,571 | 1,580 | 1,570 | 1,580 | -46 | -2.8% | 600 |
| 2015/09/09 | 1,571 | 1,630 | 1,550 | 1,626 | +76 | +4.9% | 1,700 |
| 2015/09/08 | 1,551 | 1,591 | 1,550 | 1,550 | +10 | +0.6% | 900 |
| 2015/09/07 | 1,517 | 1,580 | 1,517 | 1,540 | +23 | +1.5% | 1,800 |
| 2015/09/04 | 1,624 | 1,624 | 1,517 | 1,517 | -108 | -6.6% | 3,600 |
| 2015/09/03 | 1,625 | 1,640 | 1,625 | 1,625 | +6 | +0.4% | 1,600 |
| 2015/09/02 | 1,601 | 1,681 | 1,600 | 1,619 | -71 | -4.2% | 1,900 |
| 2015/09/01 | 1,755 | 1,755 | 1,690 | 1,690 | -25 | -1.5% | 1,700 |
2201～
2250
件表示中 / 2423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 | 20,600円 | +76.1% | - | 0.00% | 572.22倍 | 5.38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 |
| 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 |
| シノブフース | 89,600円 | +2.1% | +3.8% | 2.79% | 6.40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 |
| 大 冷 | 191,000円 | +9.4% | +13.2% | 3.14% | 13.36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 | 299,900円 | -1.5% | +79.8% | 0.23% | 104.20倍 | 5.09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 |
市場注目の銘柄
チャート関連のコラム
