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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 4,596 | 4,597 | 4,438 | 4,454 | -78 | -1.7% | 716,800 |
| 2025/04/01 | 4,630 | 4,640 | 4,484 | 4,532 | +81 | +1.8% | 1,408,900 |
| 2025/03/31 | 4,498 | 4,535 | 4,446 | 4,451 | -117 | -2.6% | 1,429,400 |
| 2025/03/28 | 4,535 | 4,568 | 4,510 | 4,568 | +20 | +0.4% | 678,400 |
| 2025/03/27 | 4,514 | 4,581 | 4,492 | 4,548 | +31 | +0.7% | 1,288,400 |
| 2025/03/26 | 4,549 | 4,585 | 4,485 | 4,517 | +28 | +0.6% | 1,213,400 |
| 2025/03/25 | 4,493 | 4,535 | 4,432 | 4,489 | -4 | -0.1% | 912,500 |
| 2025/03/24 | 4,491 | 4,499 | 4,449 | 4,493 | +32 | +0.7% | 673,500 |
| 2025/03/21 | 4,351 | 4,524 | 4,340 | 4,461 | +112 | +2.6% | 1,352,200 |
| 2025/03/19 | 4,351 | 4,394 | 4,338 | 4,349 | -1 | ±0% | 532,800 |
| 2025/03/18 | 4,305 | 4,375 | 4,271 | 4,350 | +42 | +1% | 795,900 |
| 2025/03/17 | 4,272 | 4,318 | 4,227 | 4,308 | -18 | -0.4% | 847,500 |
| 2025/03/14 | 4,242 | 4,346 | 4,233 | 4,326 | +106 | +2.5% | 1,027,800 |
| 2025/03/13 | 4,299 | 4,331 | 4,220 | 4,220 | +13 | +0.3% | 1,061,000 |
| 2025/03/12 | 4,035 | 4,267 | 4,013 | 4,207 | +205 | +5.1% | 1,560,800 |
| 2025/03/11 | 3,955 | 4,019 | 3,901 | 4,002 | -60 | -1.5% | 2,090,300 |
| 2025/03/10 | 4,213 | 4,223 | 4,059 | 4,062 | -159 | -3.8% | 1,500,600 |
| 2025/03/07 | 4,318 | 4,337 | 4,196 | 4,221 | -108 | -2.5% | 1,081,900 |
| 2025/03/06 | 4,372 | 4,427 | 4,295 | 4,329 | -95 | -2.1% | 1,284,700 |
| 2025/03/05 | 4,348 | 4,434 | 4,283 | 4,424 | +195 | +4.6% | 1,888,400 |
| 2025/03/04 | 4,319 | 4,379 | 4,182 | 4,229 | +4 | +0.1% | 1,285,400 |
| 2025/03/03 | 4,150 | 4,237 | 4,134 | 4,225 | +125 | +3% | 935,600 |
| 2025/02/28 | 4,060 | 4,100 | 3,981 | 4,100 | +48 | +1.2% | 1,201,800 |
| 2025/02/27 | 4,090 | 4,111 | 4,027 | 4,052 | -22 | -0.5% | 725,700 |
| 2025/02/26 | 4,165 | 4,193 | 4,045 | 4,074 | -88 | -2.1% | 1,101,900 |
| 2025/02/25 | 4,151 | 4,217 | 4,143 | 4,162 | -118 | -2.8% | 1,344,100 |
| 2025/02/21 | 4,177 | 4,312 | 4,177 | 4,280 | +93 | +2.2% | 1,034,000 |
| 2025/02/20 | 4,230 | 4,285 | 4,137 | 4,187 | -60 | -1.4% | 1,035,200 |
| 2025/02/19 | 4,245 | 4,287 | 4,204 | 4,247 | +27 | +0.6% | 882,900 |
| 2025/02/18 | 4,250 | 4,339 | 4,212 | 4,220 | +20 | +0.5% | 956,300 |
| 2025/02/17 | 4,282 | 4,294 | 4,192 | 4,200 | -84 | -2% | 769,200 |
| 2025/02/14 | 4,320 | 4,365 | 4,273 | 4,284 | -34 | -0.8% | 1,085,400 |
| 2025/02/13 | 4,281 | 4,365 | 4,255 | 4,318 | +88 | +2.1% | 1,632,600 |
| 2025/02/12 | 4,299 | 4,299 | 4,159 | 4,230 | -14 | -0.3% | 1,854,500 |
| 2025/02/10 | 4,190 | 4,320 | 4,117 | 4,244 | +104 | +2.5% | 4,789,700 |
| 2025/02/07 | 3,545 | 4,199 | 3,492 | 4,140 | +622 | +17.7% | 11,824,100 |
| 2025/02/06 | 3,501 | 3,561 | 3,498 | 3,518 | -4 | -0.1% | 907,600 |
| 2025/02/05 | 3,490 | 3,583 | 3,476 | 3,522 | +55 | +1.6% | 1,798,600 |
| 2025/02/04 | 3,483 | 3,489 | 3,436 | 3,467 | +45 | +1.3% | 838,900 |
| 2025/02/03 | 3,421 | 3,452 | 3,389 | 3,422 | -65 | -1.9% | 1,093,200 |
| 2025/01/31 | 3,450 | 3,505 | 3,425 | 3,487 | +38 | +1.1% | 1,074,200 |
| 2025/01/30 | 3,485 | 3,490 | 3,433 | 3,449 | -17 | -0.5% | 1,219,900 |
| 2025/01/29 | 3,415 | 3,475 | 3,397 | 3,466 | +83 | +2.5% | 1,176,300 |
| 2025/01/28 | 3,320 | 3,405 | 3,314 | 3,383 | +60 | +1.8% | 1,329,500 |
| 2025/01/27 | 3,299 | 3,375 | 3,292 | 3,323 | +68 | +2.1% | 1,899,000 |
| 2025/01/24 | 3,300 | 3,306 | 3,255 | 3,255 | -1 | ±0% | 947,800 |
| 2025/01/23 | 3,250 | 3,283 | 3,226 | 3,256 | -22 | -0.7% | 1,150,300 |
| 2025/01/22 | 3,211 | 3,309 | 3,195 | 3,278 | +93 | +2.9% | 1,569,000 |
| 2025/01/21 | 3,150 | 3,189 | 3,117 | 3,185 | +78 | +2.5% | 1,294,600 |
| 2025/01/20 | 3,057 | 3,127 | 3,049 | 3,107 | +69 | +2.3% | 1,267,600 |
1～
50
件表示中 / 1956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 | 445,400円 | +13.0% | +20.1% | 0.62% | 33.59倍 | 6.58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 |
| 丸井Ｇ | 266,100円 | +8.1% | +5.7% | 3.98% | 18.30倍 | 1.90倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| スギＨＤ | 278,800円 | +17.5% | +13.0% | 1.26% | 19.79倍 | 2.07倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| サンドラッグ | 420,100円 | +6.8% | +8.6% | 3.09% | 16.14倍 | 1.88倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| Ｊフロント | 172,600円 | +7.4% | +20.9% | 2.55% | 12.12倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
