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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/07/13 | 2,674 | 2,677 | 2,626 | 2,660 | +1.5 | +0.1% | 1,328,200 |
| 2023/07/12 | 2,657 | 2,675.5 | 2,630.5 | 2,658.5 | -11.5 | -0.4% | 1,240,200 |
| 2023/07/11 | 2,679.5 | 2,687.5 | 2,650.5 | 2,670 | +13 | +0.5% | 1,229,000 |
| 2023/07/10 | 2,640 | 2,675 | 2,636 | 2,657 | -1 | ±0% | 1,194,900 |
| 2023/07/07 | 2,663 | 2,715 | 2,639 | 2,658 | -42.5 | -1.6% | 2,083,100 |
| 2023/07/06 | 2,753 | 2,760.5 | 2,675.5 | 2,700.5 | -99.5 | -3.6% | 3,311,300 |
| 2023/07/05 | 2,900.5 | 2,910 | 2,793 | 2,800 | -187 | -6.3% | 4,574,300 |
| 2023/07/04 | 2,894 | 2,990 | 2,874 | 2,987 | +114 | +4% | 2,175,100 |
| 2023/07/03 | 2,828 | 2,898.5 | 2,827 | 2,873 | +72 | +2.6% | 1,906,700 |
| 2023/06/30 | 2,815.5 | 2,836 | 2,780.5 | 2,801 | -57 | -2% | 2,299,300 |
| 2023/06/29 | 2,895 | 2,896.5 | 2,835 | 2,858 | -20 | -0.7% | 1,093,800 |
| 2023/06/28 | 2,890.5 | 2,897 | 2,860.5 | 2,878 | +25.5 | +0.9% | 1,168,800 |
| 2023/06/27 | 2,877.5 | 2,883 | 2,809 | 2,852.5 | -40 | -1.4% | 1,615,800 |
| 2023/06/26 | 2,971 | 2,984 | 2,816 | 2,892.5 | -63 | -2.1% | 3,028,700 |
| 2023/06/23 | 3,020 | 3,040 | 2,942 | 2,955.5 | -60.5 | -2% | 2,109,900 |
| 2023/06/22 | 3,070 | 3,081 | 3,012 | 3,016 | -54 | -1.8% | 1,496,200 |
| 2023/06/21 | 3,075 | 3,119 | 3,060 | 3,070 | -6 | -0.2% | 927,800 |
| 2023/06/20 | 3,070 | 3,082 | 3,040 | 3,076 | -3 | -0.1% | 675,800 |
| 2023/06/19 | 3,107 | 3,111 | 3,065 | 3,079 | -5 | -0.2% | 760,500 |
| 2023/06/16 | 3,051 | 3,095 | 3,042 | 3,084 | +35 | +1.1% | 1,194,600 |
| 2023/06/15 | 3,131 | 3,131 | 3,049 | 3,049 | -67 | -2.2% | 1,149,200 |
| 2023/06/14 | 3,122 | 3,136 | 3,086 | 3,116 | -5 | -0.2% | 1,214,500 |
| 2023/06/13 | 3,145 | 3,149 | 3,115 | 3,121 | -9 | -0.3% | 805,400 |
| 2023/06/12 | 3,150 | 3,158 | 3,089 | 3,130 | -4 | -0.1% | 1,624,700 |
| 2023/06/09 | 3,161 | 3,179 | 3,116 | 3,134 | -5 | -0.2% | 1,408,100 |
| 2023/06/08 | 3,185 | 3,189 | 3,120 | 3,139 | -69 | -2.2% | 1,911,300 |
| 2023/06/07 | 3,340 | 3,350 | 3,195 | 3,208 | -142 | -4.2% | 2,474,900 |
| 2023/06/06 | 3,363 | 3,410 | 3,339 | 3,350 | -10 | -0.3% | 1,144,900 |
| 2023/06/05 | 3,445 | 3,453 | 3,317 | 3,360 | -85 | -2.5% | 1,730,400 |
| 2023/06/02 | 3,375 | 3,450 | 3,355 | 3,445 | +35 | +1% | 878,600 |
| 2023/06/01 | 3,290 | 3,415 | 3,275 | 3,410 | +130 | +4% | 1,099,800 |
| 2023/05/31 | 3,260 | 3,300 | 3,240 | 3,280 | +30 | +0.9% | 957,400 |
| 2023/05/30 | 3,265 | 3,280 | 3,235 | 3,250 | -5 | -0.2% | 455,000 |
| 2023/05/29 | 3,310 | 3,320 | 3,250 | 3,255 | -25 | -0.8% | 592,100 |
| 2023/05/26 | 3,260 | 3,305 | 3,230 | 3,280 | +35 | +1.1% | 680,500 |
201～
250
件表示中 / 1752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 | 285,000円 | +19.3% | +123.0% | 0.79% | 25.36倍 | 4.25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 |
| Ｊフロント | 152,400円 | +3.6% | -16.6% | 2.62% | 17.04倍 | 1.05倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| ヤオコー | 926,900円 | +14.1% | +5.6% | 1.19% | 20.19倍 | 2.25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 |
| トリドールＨＤ | 373,500円 | +14.3% | +13.5% | 0.27% | 50.48倍 | 4.03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 |
| Ｈ２Ｏリテイル | 248,900円 | +6.5% | -4.9% | 1.61% | 9.79倍 | 0.95倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
