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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/22 | 5,032 | 5,115 | 4,988 | 5,050 | +43 | +0.9% | 1,087,400 |
| 2025/04/21 | 4,924 | 5,017 | 4,890 | 5,007 | +75 | +1.5% | 878,800 |
| 2025/04/18 | 4,898 | 4,961 | 4,841 | 4,932 | +77 | +1.6% | 597,000 |
| 2025/04/17 | 4,930 | 4,935 | 4,847 | 4,855 | -82 | -1.7% | 917,700 |
| 2025/04/16 | 4,880 | 4,980 | 4,869 | 4,937 | +88 | +1.8% | 1,127,900 |
| 2025/04/15 | 4,815 | 4,849 | 4,795 | 4,849 | +91 | +1.9% | 964,400 |
| 2025/04/14 | 4,748 | 4,780 | 4,711 | 4,758 | +28 | +0.6% | 800,800 |
| 2025/04/11 | 4,675 | 4,730 | 4,622 | 4,730 | +16 | +0.3% | 1,039,900 |
| 2025/04/10 | 4,600 | 4,714 | 4,552 | 4,714 | +257 | +5.8% | 1,594,600 |
| 2025/04/09 | 4,450 | 4,477 | 4,320 | 4,457 | -18 | -0.4% | 1,014,800 |
| 2025/04/08 | 4,375 | 4,490 | 4,350 | 4,475 | +231 | +5.4% | 951,800 |
| 2025/04/07 | 4,151 | 4,362 | 4,086 | 4,244 | -277 | -6.1% | 2,085,500 |
| 2025/04/04 | 4,493 | 4,602 | 4,419 | 4,521 | -11 | -0.2% | 1,432,900 |
| 2025/04/03 | 4,350 | 4,553 | 4,350 | 4,532 | +78 | +1.8% | 1,342,800 |
| 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 |
1～
50
件表示中 / 1989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 | 604,400円 | +15.2% | +50.1% | 0.50% | 35.99倍 | 7.99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 |
| ＡＢＣ マート | 290,700円 | +3.1% | +2.1% | 2.41% | 15.81倍 | 1.96倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| すかいＨＤ | 313,600円 | +10.9% | +3.9% | 0.64% | 48.21倍 | 4.12倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 298,100円 | +7.1% | +5.2% | 4.39% | 19.11倍 | 2.17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 | 307,000円 | +13.9% | +17.9% | 1.14% | 16.34倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
