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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,560 | 3,585 | 3,445 | 3,450 | -100 | -2.8% | 1,492,900 |
| 2023/03/17 | 3,480 | 3,560 | 3,470 | 3,550 | +65 | +1.9% | 896,000 |
| 2023/03/16 | 3,435 | 3,530 | 3,425 | 3,485 | -15 | -0.4% | 1,147,400 |
| 2023/03/15 | 3,545 | 3,550 | 3,495 | 3,500 | -30 | -0.8% | 704,900 |
| 2023/03/14 | 3,570 | 3,590 | 3,520 | 3,530 | -55 | -1.5% | 1,321,700 |
| 2023/03/13 | 3,645 | 3,655 | 3,540 | 3,585 | -85 | -2.3% | 1,397,100 |
| 2023/03/10 | 3,590 | 3,710 | 3,575 | 3,670 | +10 | +0.3% | 2,015,600 |
| 2023/03/09 | 3,620 | 3,685 | 3,610 | 3,660 | +60 | +1.7% | 1,498,900 |
| 2023/03/08 | 3,585 | 3,610 | 3,560 | 3,600 | +40 | +1.1% | 889,400 |
| 2023/03/07 | 3,565 | 3,600 | 3,535 | 3,560 | -40 | -1.1% | 1,006,100 |
| 2023/03/06 | 3,660 | 3,660 | 3,585 | 3,600 | -50 | -1.4% | 1,406,300 |
| 2023/03/03 | 3,590 | 3,655 | 3,510 | 3,650 | +270 | +8% | 4,245,400 |
| 2023/03/02 | 3,465 | 3,475 | 3,365 | 3,380 | -70 | -2% | 1,314,500 |
| 2023/03/01 | 3,460 | 3,495 | 3,395 | 3,450 | ±0 | ±0% | 1,378,500 |
| 2023/02/28 | 3,405 | 3,485 | 3,390 | 3,450 | +15 | +0.4% | 1,088,000 |
| 2023/02/27 | 3,345 | 3,450 | 3,310 | 3,435 | +55 | +1.6% | 1,562,800 |
| 2023/02/24 | 3,390 | 3,465 | 3,360 | 3,380 | -30 | -0.9% | 1,924,200 |
| 2023/02/22 | 3,410 | 3,450 | 3,405 | 3,410 | -55 | -1.6% | 1,335,100 |
| 2023/02/21 | 3,465 | 3,520 | 3,445 | 3,465 | -35 | -1% | 1,003,400 |
| 2023/02/20 | 3,495 | 3,605 | 3,490 | 3,500 | -45 | -1.3% | 1,578,200 |
| 2023/02/17 | 3,665 | 3,700 | 3,530 | 3,545 | -130 | -3.5% | 2,983,900 |
| 2023/02/16 | 3,470 | 3,685 | 3,455 | 3,675 | +175 | +5% | 4,632,000 |
| 2023/02/15 | 3,380 | 3,520 | 3,345 | 3,500 | +165 | +4.9% | 3,822,700 |
| 2023/02/14 | 3,330 | 3,375 | 3,295 | 3,335 | +70 | +2.1% | 2,241,800 |
| 2023/02/13 | 3,245 | 3,270 | 3,215 | 3,265 | +45 | +1.4% | 1,316,000 |
| 2023/02/10 | 3,240 | 3,260 | 3,165 | 3,220 | ±0 | ±0% | 1,531,300 |
| 2023/02/09 | 3,145 | 3,220 | 3,105 | 3,220 | +20 | +0.6% | 2,196,800 |
| 2023/02/08 | 3,280 | 3,330 | 3,145 | 3,200 | -80 | -2.4% | 4,125,000 |
| 2023/02/07 | 3,010 | 3,280 | 3,000 | 3,280 | +284 | +9.5% | 8,072,900 |
| 2023/02/06 | 2,994 | 3,040 | 2,966 | 2,996 | +61 | +2.1% | 3,607,400 |
| 2023/02/03 | 2,909 | 2,947 | 2,869 | 2,935 | +53 | +1.8% | 3,685,600 |
| 2023/02/02 | 2,931 | 2,938 | 2,853 | 2,882 | -46 | -1.6% | 3,543,200 |
| 2023/02/01 | 2,917 | 2,972 | 2,865 | 2,928 | +58 | +2% | 4,458,000 |
| 2023/01/31 | 2,895 | 2,958 | 2,850 | 2,870 | -145 | -4.8% | 3,991,700 |
| 2023/01/30 | 3,015 | 3,055 | 2,986 | 3,015 | ±0 | ±0% | 1,090,800 |
| 2023/01/27 | 3,030 | 3,035 | 2,997 | 3,015 | +18 | +0.6% | 654,600 |
| 2023/01/26 | 3,080 | 3,095 | 2,970 | 2,997 | -83 | -2.7% | 1,691,800 |
| 2023/01/25 | 3,045 | 3,090 | 3,030 | 3,080 | +50 | +1.7% | 832,500 |
| 2023/01/24 | 3,000 | 3,035 | 2,985 | 3,030 | +10 | +0.3% | 793,000 |
| 2023/01/23 | 2,981 | 3,040 | 2,957 | 3,020 | +59 | +2% | 1,092,200 |
| 2023/01/20 | 2,965 | 2,974 | 2,914 | 2,961 | -36 | -1.2% | 1,405,900 |
| 2023/01/19 | 3,015 | 3,025 | 2,972 | 2,997 | +27 | +0.9% | 1,669,800 |
| 2023/01/18 | 3,040 | 3,045 | 2,945 | 2,970 | -100 | -3.3% | 2,878,000 |
| 2023/01/17 | 2,983 | 3,105 | 2,980 | 3,070 | +60 | +2% | 1,396,100 |
| 2023/01/16 | 2,995 | 3,045 | 2,986 | 3,010 | -40 | -1.3% | 1,778,400 |
| 2023/01/13 | 2,968 | 3,050 | 2,952 | 3,050 | +148 | +5.1% | 4,175,800 |
| 2023/01/12 | 2,928 | 2,959 | 2,868 | 2,902 | -21 | -0.7% | 3,303,700 |
| 2023/01/11 | 2,786 | 2,927 | 2,781 | 2,923 | +138 | +5% | 4,488,000 |
| 2023/01/10 | 2,815 | 2,878 | 2,775 | 2,785 | -30 | -1.1% | 3,020,600 |
| 2023/01/06 | 2,575 | 2,819 | 2,571 | 2,815 | +232 | +9% | 7,300,300 |
501～
550
件表示中 / 1958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 | 452,100円 | +13.0% | +20.1% | 0.61% | 34.10倍 | 6.68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 | 268,000円 | +8.1% | +5.7% | 3.96% | 18.43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 | 284,600円 | +17.5% | +13.0% | 1.23% | 20.20倍 | 2.11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 | 429,800円 | +6.8% | +8.6% | 3.02% | 16.51倍 | 1.93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 |
| ツルハＨＤ | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
