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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 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 |
| 2015/11/20 | 1,431 | 1,439 | 1,423 | 1,436 | +5 | +0.3% | 1,300 |
| 2015/11/19 | 1,463 | 1,470 | 1,430 | 1,431 | +4 | +0.3% | 3,700 |
| 2015/11/18 | 1,464 | 1,464 | 1,421 | 1,427 | -38 | -2.6% | 3,800 |
| 2015/11/17 | 1,461 | 1,470 | 1,405 | 1,465 | +5 | +0.3% | 6,200 |
| 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 |
2351～
2400
件表示中 / 2582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 | 32,000円 | +56.9% | +58.1% | 0.00% | 84.88倍 | 8.63倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| 六甲バタ | 125,300円 | +1.3% | -54.0% | 1.60% | 40.68倍 | 0.79倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| ベースフード | 48,100円 | +14.3% | +111.4% | 0.00% | 102.56倍 | 24.74倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| ヨシムラフード | 105,400円 | +4.5% | -31.8% | 0.00% | 22.47倍 | 2.28倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ブルドック | 181,800円 | +6.0% | +15.7% | 2.48% | 11.82倍 | 1.10倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム
