FOOD & LIFE COMPANIES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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,639 | 2,645 | 2,611 | 2,624 | -42.5 | -1.6% | 1,956,000 |
2023/09/25 | 2,656.5 | 2,678 | 2,631 | 2,666.5 | -15 | -0.6% | 1,716,800 |
2023/09/22 | 2,620 | 2,698.5 | 2,620 | 2,681.5 | +27 | +1% | 1,817,200 |
2023/09/21 | 2,623 | 2,665 | 2,600 | 2,654.5 | +24.5 | +0.9% | 1,425,600 |
2023/09/20 | 2,643 | 2,666.5 | 2,606 | 2,630 | -33 | -1.2% | 1,493,900 |
2023/09/19 | 2,675 | 2,692.5 | 2,611 | 2,663 | -47 | -1.7% | 3,019,000 |
2023/09/15 | 2,845 | 2,847 | 2,710 | 2,710 | -117.5 | -4.2% | 3,464,600 |
2023/09/14 | 2,800 | 2,832.5 | 2,760 | 2,827.5 | +1.5 | +0.1% | 1,575,400 |
2023/09/13 | 2,833 | 2,833 | 2,799 | 2,826 | +5 | +0.2% | 765,700 |
2023/09/12 | 2,810 | 2,840.5 | 2,798.5 | 2,821 | +6 | +0.2% | 1,130,000 |
2023/09/11 | 2,834.5 | 2,850 | 2,794.5 | 2,815 | -25.5 | -0.9% | 1,067,400 |
2023/09/08 | 2,856 | 2,879 | 2,815 | 2,840.5 | -38.5 | -1.3% | 1,152,500 |
2023/09/07 | 2,877 | 2,905 | 2,855 | 2,879 | -10 | -0.3% | 1,307,400 |
2023/09/06 | 2,885.5 | 2,911 | 2,861.5 | 2,889 | -34.5 | -1.2% | 1,948,800 |
2023/09/05 | 2,855.5 | 2,956 | 2,839 | 2,923.5 | +103 | +3.7% | 3,949,300 |
2023/09/04 | 2,843 | 2,857 | 2,793.5 | 2,820.5 | +67 | +2.4% | 3,015,800 |
2023/09/01 | 2,755.5 | 2,771 | 2,725.5 | 2,753.5 | -15 | -0.5% | 2,192,900 |
2023/08/31 | 2,690 | 2,782 | 2,660.5 | 2,768.5 | +127 | +4.8% | 3,475,400 |
2023/08/30 | 2,690 | 2,745 | 2,616 | 2,641.5 | -23.5 | -0.9% | 3,833,200 |
2023/08/29 | 2,571 | 2,686 | 2,560.5 | 2,665 | +118 | +4.6% | 3,801,100 |
2023/08/28 | 2,450 | 2,547.5 | 2,432 | 2,547 | +14 | +0.6% | 2,965,700 |
2023/08/25 | 2,440 | 2,552.5 | 2,416 | 2,533 | +69 | +2.8% | 4,002,700 |
2023/08/24 | 2,560 | 2,560 | 2,464 | 2,464 | -101 | -3.9% | 2,253,700 |
2023/08/23 | 2,499.5 | 2,567.5 | 2,481 | 2,565 | +49.5 | +2% | 1,111,800 |
2023/08/22 | 2,554 | 2,559 | 2,475 | 2,515.5 | -9.5 | -0.4% | 1,415,800 |
2023/08/21 | 2,469 | 2,534 | 2,460 | 2,525 | +46 | +1.9% | 1,222,500 |
2023/08/18 | 2,450.5 | 2,485.5 | 2,415 | 2,479 | -21.5 | -0.9% | 2,500,600 |
2023/08/17 | 2,595 | 2,595 | 2,498 | 2,500.5 | -103.5 | -4% | 3,077,400 |
2023/08/16 | 2,651 | 2,656.5 | 2,596 | 2,604 | -87 | -3.2% | 2,103,700 |
2023/08/15 | 2,614 | 2,699 | 2,590.5 | 2,691 | +50 | +1.9% | 1,998,600 |
2023/08/14 | 2,692.5 | 2,698.5 | 2,637 | 2,641 | -73.5 | -2.7% | 1,850,400 |
2023/08/10 | 2,764 | 2,764 | 2,690.5 | 2,714.5 | +10.5 | +0.4% | 1,418,100 |
2023/08/09 | 2,801 | 2,816.5 | 2,700 | 2,704 | -47 | -1.7% | 3,094,100 |
2023/08/08 | 2,697 | 2,805 | 2,680 | 2,751 | +154 | +5.9% | 5,252,000 |
2023/08/07 | 2,815 | 2,819 | 2,586 | 2,597 | -189.5 | -6.8% | 7,126,900 |
2023/08/04 | 2,682 | 2,808 | 2,677.5 | 2,786.5 | +104.5 | +3.9% | 2,462,700 |
2023/08/03 | 2,750 | 2,797 | 2,674 | 2,682 | -171 | -6% | 2,901,000 |
2023/08/02 | 2,841.5 | 2,909 | 2,831 | 2,853 | -3 | -0.1% | 2,732,800 |
2023/08/01 | 2,818.5 | 2,882 | 2,811 | 2,856 | +61 | +2.2% | 2,057,100 |
2023/07/31 | 2,760 | 2,798.5 | 2,745.5 | 2,795 | +52 | +1.9% | 2,068,300 |
2023/07/28 | 2,637.5 | 2,745 | 2,627 | 2,743 | +69.5 | +2.6% | 2,159,900 |
2023/07/27 | 2,660 | 2,686.5 | 2,641 | 2,673.5 | +24.5 | +0.9% | 945,200 |
2023/07/26 | 2,634.5 | 2,649.5 | 2,615.5 | 2,649 | +20 | +0.8% | 645,800 |
2023/07/25 | 2,629.5 | 2,642.5 | 2,619.5 | 2,629 | -6 | -0.2% | 853,400 |
2023/07/24 | 2,617 | 2,646.5 | 2,608 | 2,635 | +3.5 | +0.1% | 1,016,300 |
2023/07/21 | 2,644.5 | 2,649.5 | 2,617 | 2,631.5 | -24.5 | -0.9% | 904,800 |
2023/07/20 | 2,658.5 | 2,678 | 2,650.5 | 2,656 | -1.5 | -0.1% | 921,500 |
2023/07/19 | 2,618.5 | 2,660.5 | 2,615 | 2,657.5 | +40 | +1.5% | 1,390,900 |
2023/07/18 | 2,637 | 2,641.5 | 2,601 | 2,617.5 | -21.5 | -0.8% | 1,634,600 |
2023/07/14 | 2,679.5 | 2,685 | 2,633 | 2,639 | -21 | -0.8% | 885,200 |
151~
200
件表示中 / 1737件
類似銘柄と比較する
現在ご覧いただいている「F&LC」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 |
---|---|---|---|---|---|---|---|---|
F&LC | 303,800円 | +16.0% | +16.6% | 0.74% | 54.08倍 | 4.93倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
ヤオコー | 851,600円 | +1.7% | 0.0% | 1.00% | 21.68倍 | 2.26倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとPB共同開発 |
トライアル | 289,300円 | +8.5% | +32.6% | 0.52% | 32.74倍 | 4.93倍 |
|
- |
トリドールHD | 374,600円 | +22.7% | +20.4% | 0.20% | 68.12倍 | 4.04倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
ワークマン | 387,500円 | +4.5% | +2.1% | 1.75% | 19.37倍 | 2.52倍 |
|
作業服、関連用品専門チェーン。FC主軸に「ワークマンプラス」「ワークマン女子」など展開 |
市場注目の銘柄
チャート関連のコラム