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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 7,113 | 7,330 | 7,061 | 7,288 | +195 | +2.7% | 1,428,400 |
| 2025/07/03 | 7,330 | 7,343 | 6,940 | 7,093 | -172 | -2.4% | 2,520,800 |
| 2025/07/02 | 7,000 | 7,269 | 6,951 | 7,265 | +134 | +1.9% | 1,713,400 |
| 2025/07/01 | 7,041 | 7,275 | 7,000 | 7,131 | +116 | +1.7% | 1,592,300 |
| 2025/06/30 | 6,955 | 7,077 | 6,912 | 7,015 | +60 | +0.9% | 1,258,400 |
| 2025/06/27 | 6,910 | 6,995 | 6,895 | 6,955 | +68 | +1% | 1,044,200 |
| 2025/06/26 | 6,811 | 6,898 | 6,793 | 6,887 | +72 | +1.1% | 825,100 |
| 2025/06/25 | 6,893 | 6,920 | 6,766 | 6,815 | -115 | -1.7% | 1,461,300 |
| 2025/06/24 | 6,877 | 6,965 | 6,763 | 6,930 | +153 | +2.3% | 1,139,100 |
| 2025/06/23 | 6,854 | 6,961 | 6,727 | 6,777 | -149 | -2.2% | 1,035,600 |
| 2025/06/20 | 6,902 | 7,113 | 6,902 | 6,926 | +59 | +0.9% | 2,070,400 |
| 2025/06/19 | 6,738 | 6,867 | 6,716 | 6,867 | +229 | +3.4% | 1,307,400 |
| 2025/06/18 | 6,540 | 6,646 | 6,540 | 6,638 | +104 | +1.6% | 817,600 |
| 2025/06/17 | 6,582 | 6,622 | 6,516 | 6,534 | -45 | -0.7% | 671,500 |
| 2025/06/16 | 6,572 | 6,650 | 6,546 | 6,579 | -18 | -0.3% | 991,500 |
| 2025/06/13 | 6,580 | 6,650 | 6,535 | 6,597 | +77 | +1.2% | 1,270,900 |
| 2025/06/12 | 6,435 | 6,531 | 6,412 | 6,520 | +76 | +1.2% | 907,100 |
| 2025/06/11 | 6,481 | 6,555 | 6,410 | 6,444 | -71 | -1.1% | 969,700 |
| 2025/06/10 | 6,480 | 6,570 | 6,462 | 6,515 | -14 | -0.2% | 959,200 |
| 2025/06/09 | 6,538 | 6,562 | 6,441 | 6,529 | +41 | +0.6% | 876,100 |
| 2025/06/06 | 6,460 | 6,544 | 6,416 | 6,488 | +58 | +0.9% | 962,600 |
| 2025/06/05 | 6,452 | 6,499 | 6,371 | 6,430 | -17 | -0.3% | 926,100 |
| 2025/06/04 | 6,350 | 6,459 | 6,232 | 6,447 | +143 | +2.3% | 1,300,200 |
| 2025/06/03 | 6,342 | 6,357 | 6,186 | 6,304 | -28 | -0.4% | 816,600 |
| 2025/06/02 | 6,191 | 6,338 | 6,151 | 6,332 | +146 | +2.4% | 1,074,900 |
| 2025/05/30 | 5,897 | 6,195 | 5,861 | 6,186 | +257 | +4.3% | 1,840,600 |
| 2025/05/29 | 6,200 | 6,200 | 5,908 | 5,929 | -211 | -3.4% | 1,968,300 |
| 2025/05/28 | 6,196 | 6,223 | 6,107 | 6,140 | -119 | -1.9% | 1,204,600 |
| 2025/05/27 | 6,257 | 6,315 | 6,238 | 6,259 | +30 | +0.5% | 718,300 |
| 2025/05/26 | 6,256 | 6,332 | 6,211 | 6,229 | -15 | -0.2% | 952,700 |
| 2025/05/23 | 6,072 | 6,247 | 6,061 | 6,244 | +200 | +3.3% | 1,368,700 |
| 2025/05/22 | 6,098 | 6,106 | 5,982 | 6,044 | +15 | +0.2% | 730,400 |
| 2025/05/21 | 6,053 | 6,077 | 6,000 | 6,029 | +45 | +0.8% | 764,400 |
| 2025/05/20 | 6,125 | 6,199 | 5,926 | 5,984 | -69 | -1.1% | 1,127,600 |
| 2025/05/19 | 5,898 | 6,053 | 5,875 | 6,053 | +153 | +2.6% | 1,181,700 |
| 2025/05/16 | 5,943 | 5,965 | 5,785 | 5,900 | -5 | -0.1% | 1,111,500 |
| 2025/05/15 | 5,900 | 5,966 | 5,815 | 5,905 | +64 | +1.1% | 1,136,100 |
| 2025/05/14 | 5,719 | 5,934 | 5,698 | 5,841 | +214 | +3.8% | 1,511,700 |
| 2025/05/13 | 5,699 | 5,834 | 5,556 | 5,627 | -105 | -1.8% | 1,699,400 |
| 2025/05/12 | 5,950 | 5,955 | 5,666 | 5,732 | -18 | -0.3% | 2,490,700 |
| 2025/05/09 | 5,367 | 5,880 | 5,367 | 5,750 | +283 | +5.2% | 6,969,400 |
| 2025/05/08 | 5,450 | 5,524 | 5,421 | 5,467 | -25 | -0.5% | 1,207,100 |
| 2025/05/07 | 5,412 | 5,568 | 5,398 | 5,492 | +136 | +2.5% | 2,003,000 |
| 2025/05/02 | 5,250 | 5,369 | 5,216 | 5,356 | +101 | +1.9% | 1,452,700 |
| 2025/05/01 | 5,243 | 5,269 | 5,204 | 5,255 | +10 | +0.2% | 801,600 |
| 2025/04/30 | 5,080 | 5,264 | 5,071 | 5,245 | +187 | +3.7% | 1,721,900 |
| 2025/04/28 | 4,987 | 5,105 | 4,960 | 5,058 | +63 | +1.3% | 2,285,900 |
| 2025/04/25 | 4,852 | 5,033 | 4,823 | 4,995 | +112 | +2.3% | 1,162,500 |
| 2025/04/24 | 5,007 | 5,024 | 4,857 | 4,883 | -186 | -3.7% | 1,384,500 |
| 2025/04/23 | 5,040 | 5,069 | 4,982 | 5,069 | +19 | +0.4% | 1,121,600 |
1～
50
件表示中 / 2020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 | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63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 |
| ゼンショーＨＤ | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| ミツコシイセタン | 215,400円 | +0.3% | -16.0% | 2.79% | 12.95倍 | 1.29倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| マクドナルド | 595,000円 | +1.7% | +2.3% | 0.94% | 25.94倍 | 3.13倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
