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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 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 |
| 2024/06/26 | 38 | 39 | 37 | 39 | +1 | +2.6% | 158,000 |
| 2024/06/25 | 38 | 39 | 37 | 38 | +1 | +2.7% | 74,400 |
| 2024/06/24 | 38 | 39 | 37 | 37 | ±0 | ±0% | 312,100 |
| 2024/06/21 | 38 | 38 | 37 | 37 | ±0 | ±0% | 36,300 |
| 2024/06/20 | 37 | 38 | 37 | 37 | -1 | -2.6% | 64,100 |
| 2024/06/19 | 38 | 38 | 37 | 38 | +1 | +2.7% | 784,600 |
| 2024/06/18 | 39 | 39 | 37 | 37 | -1 | -2.6% | 153,800 |
| 2024/06/17 | 38 | 39 | 38 | 38 | ±0 | ±0% | 92,100 |
| 2024/06/14 | 39 | 39 | 38 | 38 | ±0 | ±0% | 74,700 |
| 2024/06/13 | 38 | 39 | 37 | 38 | ±0 | ±0% | 243,300 |
| 2024/06/12 | 38 | 39 | 37 | 38 | +1 | +2.7% | 395,900 |
| 2024/06/11 | 38 | 38 | 37 | 37 | ±0 | ±0% | 57,600 |
| 2024/06/10 | 37 | 38 | 37 | 37 | ±0 | ±0% | 88,400 |
| 2024/06/07 | 38 | 38 | 37 | 37 | -1 | -2.6% | 158,400 |
| 2024/06/06 | 37 | 38 | 37 | 38 | ±0 | ±0% | 128,900 |
| 2024/06/05 | 38 | 38 | 37 | 38 | ±0 | ±0% | 145,000 |
251～
300
件表示中 / 2611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 | 29,400円 | +56.9% | +58.1% | 0.00% | 77.98倍 | 7.92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 |
| ＳＴＩフードＨ | 129,700円 | +12.4% | +2.8% | 3.08% | 9.61倍 | 2.46倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 日食品 | 352,500円 | +3.7% | -6.0% | 4.11% | 12.38倍 | 0.61倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ミヨシ | 213,600円 | -1.3% | -29.2% | 4.68% | 2.25倍 | 0.55倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| ヨシムラフード | 89,000円 | +4.5% | -31.8% | 0.00% | 18.97倍 | 1.92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 |
市場注目の銘柄
チャート関連のコラム
