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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,116 | 3,169 | 3,114 | 3,159 | +53 | +1.7% | 1,064,900 |
| 2024/11/20 | 3,071 | 3,128 | 3,071 | 3,106 | +36 | +1.2% | 748,300 |
| 2024/11/19 | 3,090 | 3,142 | 3,057 | 3,070 | -26 | -0.8% | 813,300 |
| 2024/11/18 | 3,131 | 3,161 | 3,091 | 3,096 | -44 | -1.4% | 1,149,600 |
| 2024/11/15 | 3,151 | 3,173 | 3,128 | 3,140 | -10 | -0.3% | 778,900 |
| 2024/11/14 | 3,256 | 3,264 | 3,150 | 3,150 | -83 | -2.6% | 1,423,200 |
| 2024/11/13 | 3,174 | 3,242 | 3,156 | 3,233 | +91 | +2.9% | 1,676,500 |
| 2024/11/12 | 3,138 | 3,165 | 3,054 | 3,142 | +4 | +0.1% | 1,779,500 |
| 2024/11/11 | 3,076 | 3,178 | 3,065 | 3,138 | -8 | -0.3% | 1,775,500 |
| 2024/11/08 | 3,000 | 3,228 | 2,882 | 3,146 | +156 | +5.2% | 8,130,600 |
| 2024/11/07 | 2,985 | 2,995.5 | 2,929 | 2,990 | +42 | +1.4% | 1,912,200 |
| 2024/11/06 | 2,903 | 2,997 | 2,892 | 2,948 | -2 | -0.1% | 1,743,700 |
| 2024/11/05 | 2,995 | 2,995 | 2,891.5 | 2,950 | -46 | -1.5% | 1,231,400 |
| 2024/11/01 | 3,000 | 3,025 | 2,987.5 | 2,996 | -43 | -1.4% | 911,900 |
| 2024/10/31 | 3,009 | 3,039 | 2,977.5 | 3,039 | +44.5 | +1.5% | 1,014,300 |
| 2024/10/30 | 2,993 | 3,009 | 2,966.5 | 2,994.5 | +16.5 | +0.6% | 653,600 |
| 2024/10/29 | 2,970.5 | 3,008 | 2,958.5 | 2,978 | +1.5 | +0.1% | 616,000 |
| 2024/10/28 | 2,933.5 | 2,988.5 | 2,928 | 2,976.5 | +33.5 | +1.1% | 1,075,900 |
| 2024/10/25 | 2,968 | 2,980.5 | 2,920 | 2,943 | -19 | -0.6% | 693,400 |
| 2024/10/24 | 2,902 | 2,983 | 2,896.5 | 2,962 | +27.5 | +0.9% | 639,800 |
| 2024/10/23 | 2,951.5 | 2,981.5 | 2,927 | 2,934.5 | -44.5 | -1.5% | 664,100 |
| 2024/10/22 | 2,994 | 2,998 | 2,946 | 2,979 | -15 | -0.5% | 764,600 |
| 2024/10/21 | 2,952 | 3,005 | 2,937 | 2,994 | +55.5 | +1.9% | 746,800 |
| 2024/10/18 | 2,941 | 2,960 | 2,919 | 2,938.5 | -2.5 | -0.1% | 618,600 |
| 2024/10/17 | 2,950 | 2,954 | 2,910.5 | 2,941 | -9.5 | -0.3% | 614,400 |
| 2024/10/16 | 2,942 | 2,980.5 | 2,939 | 2,950.5 | -25.5 | -0.9% | 590,000 |
| 2024/10/15 | 2,994.5 | 3,003 | 2,966.5 | 2,976 | +20.5 | +0.7% | 994,400 |
| 2024/10/11 | 2,997 | 3,024 | 2,955 | 2,955.5 | -37 | -1.2% | 985,900 |
| 2024/10/10 | 2,998 | 3,000 | 2,954 | 2,992.5 | +4 | +0.1% | 1,176,300 |
| 2024/10/09 | 2,923 | 2,993 | 2,916.5 | 2,988.5 | +115.5 | +4% | 1,715,300 |
| 2024/10/08 | 2,925 | 2,938.5 | 2,857.5 | 2,873 | -80.5 | -2.7% | 1,060,200 |
| 2024/10/07 | 2,900 | 2,983 | 2,884.5 | 2,953.5 | +63.5 | +2.2% | 1,760,600 |
| 2024/10/04 | 2,892.5 | 2,901.5 | 2,871.5 | 2,890 | -8 | -0.3% | 1,003,700 |
| 2024/10/03 | 2,890 | 2,949 | 2,880 | 2,898 | +58 | +2% | 1,965,800 |
| 2024/10/02 | 2,853.5 | 2,903.5 | 2,829.5 | 2,840 | -28.5 | -1% | 1,080,900 |
| 2024/10/01 | 2,875 | 2,891.5 | 2,850.5 | 2,868.5 | -9 | -0.3% | 985,200 |
| 2024/09/30 | 2,808.5 | 2,906.5 | 2,801 | 2,877.5 | -31 | -1.1% | 1,705,400 |
| 2024/09/27 | 2,865 | 2,914.5 | 2,848 | 2,908.5 | +49.5 | +1.7% | 2,962,900 |
| 2024/09/26 | 2,814 | 2,859 | 2,774 | 2,859 | +59 | +2.1% | 3,074,300 |
| 2024/09/25 | 2,797.5 | 2,815.5 | 2,752 | 2,800 | +25 | +0.9% | 1,999,600 |
| 2024/09/24 | 2,734.5 | 2,775 | 2,702.5 | 2,775 | +76.5 | +2.8% | 2,347,800 |
| 2024/09/20 | 2,699 | 2,727 | 2,670 | 2,698.5 | +45.5 | +1.7% | 1,903,100 |
| 2024/09/19 | 2,635 | 2,685 | 2,630.5 | 2,653 | +65.5 | +2.5% | 1,604,400 |
| 2024/09/18 | 2,605 | 2,633.5 | 2,574 | 2,587.5 | +1.5 | +0.1% | 1,054,300 |
| 2024/09/17 | 2,560 | 2,586 | 2,551.5 | 2,586 | +45 | +1.8% | 862,100 |
| 2024/09/13 | 2,535 | 2,557 | 2,518 | 2,541 | -17 | -0.7% | 1,046,300 |
| 2024/09/12 | 2,598.5 | 2,605 | 2,538 | 2,558 | +25 | +1% | 1,180,600 |
| 2024/09/11 | 2,602 | 2,618.5 | 2,507.5 | 2,533 | -73 | -2.8% | 1,501,200 |
| 2024/09/10 | 2,640.5 | 2,651 | 2,575 | 2,606 | -9 | -0.3% | 1,092,400 |
| 2024/09/09 | 2,566 | 2,626 | 2,541.5 | 2,615 | -36 | -1.4% | 1,769,000 |
1～
50
件表示中 / 1870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 | 315,900円 | +13.0% | +20.1% | 0.87% | 23.82倍 | 4.67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 |
| ウエルシアＨＤ | 186,000円 | +6.4% | -20.4% | 1.94% | 20.27倍 | 1.56倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
| ヤオコー | 927,400円 | +14.1% | +5.6% | 1.19% | 20.31倍 | 2.12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 | 291,700円 | +12.6% | +20.3% | 0.55% | 25.86倍 | 3.08倍 |
|
九州地盤のディスカウント店。郊外立地の大型店中心に全国展開。自社製ＩＴ活用で効率化推進 |
| クスリのアオキ | 321,100円 | +11.0% | +27.4% | 0.44% | 18.60倍 | 3.05倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
