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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 8,280 | 8,537 | 8,050 | 8,527 | +149 | +1.8% | 2,252,200 |
| 2025/08/28 | 8,361 | 8,448 | 8,251 | 8,378 | -22 | -0.3% | 985,900 |
| 2025/08/27 | 8,520 | 8,520 | 8,346 | 8,400 | -63 | -0.7% | 876,700 |
| 2025/08/26 | 8,436 | 8,602 | 8,393 | 8,463 | -36 | -0.4% | 1,245,300 |
| 2025/08/25 | 8,678 | 8,710 | 8,392 | 8,499 | -29 | -0.3% | 1,522,300 |
| 2025/08/22 | 8,453 | 8,553 | 8,365 | 8,528 | +75 | +0.9% | 1,076,800 |
| 2025/08/21 | 8,552 | 8,618 | 8,322 | 8,453 | -100 | -1.2% | 1,003,100 |
| 2025/08/20 | 8,565 | 8,700 | 8,340 | 8,553 | -162 | -1.9% | 1,972,500 |
| 2025/08/19 | 8,752 | 8,883 | 8,592 | 8,715 | +182 | +2.1% | 1,754,800 |
| 2025/08/18 | 8,444 | 8,724 | 8,437 | 8,533 | +98 | +1.2% | 1,963,000 |
| 2025/08/15 | 8,380 | 8,460 | 8,287 | 8,435 | +52 | +0.6% | 1,162,000 |
| 2025/08/14 | 8,449 | 8,449 | 8,235 | 8,383 | -163 | -1.9% | 1,936,400 |
| 2025/08/13 | 8,335 | 8,586 | 8,184 | 8,546 | +511 | +6.4% | 3,463,300 |
| 2025/08/12 | 7,837 | 8,035 | 7,684 | 8,035 | +215 | +2.7% | 2,128,800 |
| 2025/08/08 | 8,055 | 8,070 | 7,794 | 7,820 | -255 | -3.2% | 2,792,200 |
| 2025/08/07 | 7,547 | 8,164 | 7,539 | 8,075 | +362 | +4.7% | 5,207,600 |
| 2025/08/06 | 7,798 | 8,258 | 7,430 | 7,713 | -150 | -1.9% | 16,198,300 |
| 2025/08/05 | 7,850 | 8,009 | 7,820 | 7,863 | +163 | +2.1% | 2,085,200 |
| 2025/08/04 | 7,543 | 7,735 | 7,528 | 7,700 | +111 | +1.5% | 1,559,300 |
| 2025/08/01 | 7,633 | 7,647 | 7,504 | 7,589 | -47 | -0.6% | 1,069,200 |
| 2025/07/31 | 7,520 | 7,667 | 7,451 | 7,636 | +142 | +1.9% | 1,331,100 |
| 2025/07/30 | 7,297 | 7,515 | 7,259 | 7,494 | +244 | +3.4% | 1,520,000 |
| 2025/07/29 | 7,120 | 7,279 | 7,082 | 7,250 | +150 | +2.1% | 1,475,800 |
| 2025/07/28 | 7,349 | 7,359 | 7,100 | 7,100 | -215 | -2.9% | 1,379,100 |
| 2025/07/25 | 7,263 | 7,408 | 7,253 | 7,315 | +217 | +3.1% | 1,548,700 |
| 2025/07/24 | 6,992 | 7,099 | 6,882 | 7,098 | +44 | +0.6% | 2,324,800 |
| 2025/07/23 | 7,238 | 7,349 | 7,018 | 7,054 | -280 | -3.8% | 2,375,800 |
| 2025/07/22 | 7,380 | 7,419 | 7,283 | 7,334 | -21 | -0.3% | 1,209,300 |
| 2025/07/18 | 7,529 | 7,539 | 7,290 | 7,355 | -74 | -1% | 1,269,600 |
| 2025/07/17 | 7,292 | 7,515 | 7,280 | 7,429 | +152 | +2.1% | 1,716,500 |
| 2025/07/16 | 7,040 | 7,305 | 6,917 | 7,277 | +244 | +3.5% | 2,086,600 |
| 2025/07/15 | 7,370 | 7,389 | 6,926 | 7,033 | -315 | -4.3% | 2,578,400 |
| 2025/07/14 | 7,196 | 7,350 | 7,129 | 7,348 | +116 | +1.6% | 2,065,700 |
| 2025/07/11 | 7,400 | 7,508 | 7,122 | 7,232 | -238 | -3.2% | 2,491,400 |
| 2025/07/10 | 7,677 | 7,738 | 7,470 | 7,470 | -205 | -2.7% | 1,940,900 |
| 2025/07/09 | 7,556 | 7,722 | 7,467 | 7,675 | +55 | +0.7% | 2,221,500 |
| 2025/07/08 | 7,530 | 7,645 | 7,447 | 7,620 | +177 | +2.4% | 2,100,900 |
| 2025/07/07 | 7,320 | 7,452 | 7,288 | 7,443 | +155 | +2.1% | 1,469,700 |
| 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 |
1～
50
件表示中 / 2058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 | 852,700円 | +16.6% | +50.1% | 0.35% | 45.96倍 | 11.28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 |
| マツキヨココカラ | 304,800円 | +3.6% | +3.7% | 1.51% | 21.47倍 | 2.33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 |
| ＺＯＺＯ | 137,300円 | +8.6% | +6.5% | 2.84% | 25.40倍 | 12.30倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| ミツコシイセタン | 247,900円 | +0.3% | -16.0% | 2.42% | 14.73倍 | 1.47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 | 655,000円 | +1.7% | +4.5% | 0.85% | 28.09倍 | 3.31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
