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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 73 | 74 | 73 | 74 | +2 | +2.8% | 82,700 |
| 2023/06/19 | 72 | 73 | 72 | 72 | ±0 | ±0% | 57,200 |
| 2023/06/16 | 73 | 73 | 72 | 72 | ±0 | ±0% | 20,600 |
| 2023/06/15 | 72 | 73 | 72 | 72 | ±0 | ±0% | 35,000 |
| 2023/06/14 | 72 | 73 | 72 | 72 | -1 | -1.4% | 55,500 |
| 2023/06/13 | 73 | 74 | 72 | 73 | ±0 | ±0% | 69,700 |
| 2023/06/12 | 72 | 74 | 72 | 73 | ±0 | ±0% | 113,500 |
| 2023/06/09 | 73 | 74 | 72 | 73 | ±0 | ±0% | 117,100 |
| 2023/06/08 | 73 | 74 | 73 | 73 | ±0 | ±0% | 27,300 |
| 2023/06/07 | 74 | 74 | 73 | 73 | -1 | -1.4% | 133,100 |
| 2023/06/06 | 75 | 75 | 74 | 74 | -1 | -1.3% | 78,900 |
| 2023/06/05 | 75 | 76 | 74 | 75 | ±0 | ±0% | 91,900 |
| 2023/06/02 | 75 | 76 | 74 | 75 | ±0 | ±0% | 74,200 |
| 2023/06/01 | 74 | 76 | 73 | 75 | +1 | +1.4% | 131,700 |
| 2023/05/31 | 73 | 74 | 72 | 74 | +1 | +1.4% | 51,700 |
| 2023/05/30 | 73 | 74 | 72 | 73 | +1 | +1.4% | 57,000 |
| 2023/05/29 | 73 | 75 | 72 | 72 | -1 | -1.4% | 115,900 |
| 2023/05/26 | 74 | 74 | 73 | 73 | ±0 | ±0% | 40,000 |
| 2023/05/25 | 73 | 74 | 72 | 73 | ±0 | ±0% | 57,700 |
| 2023/05/24 | 73 | 73 | 72 | 73 | +1 | +1.4% | 93,200 |
| 2023/05/23 | 73 | 74 | 72 | 72 | -2 | -2.7% | 77,600 |
| 2023/05/22 | 74 | 75 | 74 | 74 | -1 | -1.3% | 47,400 |
| 2023/05/19 | 72 | 75 | 72 | 75 | +2 | +2.7% | 192,600 |
| 2023/05/18 | 72 | 73 | 72 | 73 | +1 | +1.4% | 200,800 |
| 2023/05/17 | 74 | 74 | 72 | 72 | -1 | -1.4% | 143,600 |
| 2023/05/16 | 77 | 77 | 72 | 73 | -7 | -8.8% | 359,500 |
| 2023/05/15 | 78 | 82 | 76 | 80 | +2 | +2.6% | 413,200 |
| 2023/05/12 | 75 | 80 | 75 | 78 | +4 | +5.4% | 438,300 |
| 2023/05/11 | 76 | 76 | 74 | 74 | -1 | -1.3% | 122,300 |
| 2023/05/10 | 74 | 76 | 74 | 75 | +1 | +1.4% | 65,900 |
| 2023/05/09 | 75 | 76 | 74 | 74 | -2 | -2.6% | 242,600 |
| 2023/05/08 | 78 | 78 | 74 | 76 | -1 | -1.3% | 424,400 |
| 2023/05/02 | 77 | 80 | 77 | 77 | ±0 | ±0% | 280,100 |
| 2023/05/01 | 76 | 79 | 76 | 77 | +1 | +1.3% | 375,200 |
| 2023/04/28 | 74 | 77 | 74 | 76 | +1 | +1.3% | 233,900 |
| 2023/04/27 | 74 | 75 | 73 | 75 | +2 | +2.7% | 195,400 |
| 2023/04/26 | 73 | 74 | 72 | 73 | ±0 | ±0% | 155,600 |
| 2023/04/25 | 74 | 74 | 72 | 73 | -2 | -2.7% | 102,900 |
| 2023/04/24 | 71 | 75 | 71 | 75 | +4 | +5.6% | 213,600 |
| 2023/04/21 | 71 | 72 | 70 | 71 | ±0 | ±0% | 133,400 |
| 2023/04/20 | 71 | 72 | 71 | 71 | -1 | -1.4% | 34,500 |
| 2023/04/19 | 71 | 72 | 70 | 72 | +1 | +1.4% | 139,700 |
| 2023/04/18 | 71 | 72 | 71 | 71 | ±0 | ±0% | 68,700 |
| 2023/04/17 | 71 | 72 | 71 | 71 | ±0 | ±0% | 73,000 |
| 2023/04/14 | 72 | 73 | 71 | 71 | ±0 | ±0% | 78,800 |
| 2023/04/13 | 71 | 72 | 70 | 71 | ±0 | ±0% | 135,300 |
| 2023/04/12 | 72 | 72 | 70 | 71 | ±0 | ±0% | 119,500 |
| 2023/04/11 | 71 | 72 | 70 | 71 | +1 | +1.4% | 76,200 |
| 2023/04/10 | 72 | 72 | 70 | 70 | -2 | -2.8% | 86,900 |
| 2023/04/07 | 71 | 72 | 70 | 72 | +2 | +2.9% | 91,500 |
351～
400
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 | 21,800円 | +76.1% | - | 0.00% | 641.18倍 | 6.04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 | 174,700円 | +9.0% | +7.0% | 1.37% | 121.91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
