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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 2,877.5 | 2,883 | 2,809 | 2,852.5 | -40 | -1.4% | 1,615,800 |
| 2023/06/26 | 2,971 | 2,984 | 2,816 | 2,892.5 | -63 | -2.1% | 3,028,700 |
| 2023/06/23 | 3,020 | 3,040 | 2,942 | 2,955.5 | -60.5 | -2% | 2,109,900 |
| 2023/06/22 | 3,070 | 3,081 | 3,012 | 3,016 | -54 | -1.8% | 1,496,200 |
| 2023/06/21 | 3,075 | 3,119 | 3,060 | 3,070 | -6 | -0.2% | 927,800 |
| 2023/06/20 | 3,070 | 3,082 | 3,040 | 3,076 | -3 | -0.1% | 675,800 |
| 2023/06/19 | 3,107 | 3,111 | 3,065 | 3,079 | -5 | -0.2% | 760,500 |
| 2023/06/16 | 3,051 | 3,095 | 3,042 | 3,084 | +35 | +1.1% | 1,194,600 |
| 2023/06/15 | 3,131 | 3,131 | 3,049 | 3,049 | -67 | -2.2% | 1,149,200 |
| 2023/06/14 | 3,122 | 3,136 | 3,086 | 3,116 | -5 | -0.2% | 1,214,500 |
| 2023/06/13 | 3,145 | 3,149 | 3,115 | 3,121 | -9 | -0.3% | 805,400 |
| 2023/06/12 | 3,150 | 3,158 | 3,089 | 3,130 | -4 | -0.1% | 1,624,700 |
| 2023/06/09 | 3,161 | 3,179 | 3,116 | 3,134 | -5 | -0.2% | 1,408,100 |
| 2023/06/08 | 3,185 | 3,189 | 3,120 | 3,139 | -69 | -2.2% | 1,911,300 |
| 2023/06/07 | 3,340 | 3,350 | 3,195 | 3,208 | -142 | -4.2% | 2,474,900 |
| 2023/06/06 | 3,363 | 3,410 | 3,339 | 3,350 | -10 | -0.3% | 1,144,900 |
| 2023/06/05 | 3,445 | 3,453 | 3,317 | 3,360 | -85 | -2.5% | 1,730,400 |
| 2023/06/02 | 3,375 | 3,450 | 3,355 | 3,445 | +35 | +1% | 878,600 |
| 2023/06/01 | 3,290 | 3,415 | 3,275 | 3,410 | +130 | +4% | 1,099,800 |
| 2023/05/31 | 3,260 | 3,300 | 3,240 | 3,280 | +30 | +0.9% | 957,400 |
| 2023/05/30 | 3,265 | 3,280 | 3,235 | 3,250 | -5 | -0.2% | 455,000 |
| 2023/05/29 | 3,310 | 3,320 | 3,250 | 3,255 | -25 | -0.8% | 592,100 |
| 2023/05/26 | 3,260 | 3,305 | 3,230 | 3,280 | +35 | +1.1% | 680,500 |
| 2023/05/25 | 3,270 | 3,285 | 3,225 | 3,245 | -30 | -0.9% | 987,900 |
| 2023/05/24 | 3,330 | 3,340 | 3,255 | 3,275 | -80 | -2.4% | 970,000 |
| 2023/05/23 | 3,435 | 3,460 | 3,355 | 3,355 | -75 | -2.2% | 809,100 |
| 2023/05/22 | 3,480 | 3,480 | 3,415 | 3,430 | -75 | -2.1% | 759,200 |
| 2023/05/19 | 3,535 | 3,570 | 3,495 | 3,505 | +15 | +0.4% | 1,044,700 |
| 2023/05/18 | 3,595 | 3,625 | 3,485 | 3,490 | +10 | +0.3% | 1,062,900 |
| 2023/05/17 | 3,470 | 3,510 | 3,435 | 3,480 | -10 | -0.3% | 811,400 |
| 2023/05/16 | 3,460 | 3,535 | 3,440 | 3,490 | +55 | +1.6% | 1,023,000 |
| 2023/05/15 | 3,325 | 3,440 | 3,315 | 3,435 | +130 | +3.9% | 1,218,000 |
| 2023/05/12 | 3,330 | 3,335 | 3,280 | 3,305 | +5 | +0.2% | 740,400 |
| 2023/05/11 | 3,295 | 3,305 | 3,215 | 3,300 | ±0 | ±0% | 1,493,000 |
| 2023/05/10 | 3,530 | 3,555 | 3,295 | 3,300 | -215 | -6.1% | 2,662,300 |
| 2023/05/09 | 3,350 | 3,650 | 3,325 | 3,515 | +190 | +5.7% | 5,720,500 |
| 2023/05/08 | 3,245 | 3,335 | 3,245 | 3,325 | +65 | +2% | 1,667,000 |
| 2023/05/02 | 3,265 | 3,275 | 3,225 | 3,260 | -10 | -0.3% | 1,013,400 |
| 2023/05/01 | 3,300 | 3,300 | 3,235 | 3,270 | +5 | +0.2% | 809,300 |
| 2023/04/28 | 3,205 | 3,280 | 3,180 | 3,265 | +85 | +2.7% | 1,261,400 |
| 2023/04/27 | 3,150 | 3,215 | 3,135 | 3,180 | +15 | +0.5% | 1,946,200 |
| 2023/04/26 | 3,185 | 3,215 | 3,160 | 3,165 | -45 | -1.4% | 1,416,100 |
| 2023/04/25 | 3,275 | 3,305 | 3,195 | 3,210 | -110 | -3.3% | 1,686,300 |
| 2023/04/24 | 3,340 | 3,390 | 3,300 | 3,320 | +40 | +1.2% | 1,795,000 |
| 2023/04/21 | 3,300 | 3,315 | 3,220 | 3,280 | -5 | -0.2% | 1,775,300 |
| 2023/04/20 | 3,320 | 3,335 | 3,275 | 3,285 | -80 | -2.4% | 1,375,600 |
| 2023/04/19 | 3,415 | 3,415 | 3,325 | 3,365 | -30 | -0.9% | 1,160,100 |
| 2023/04/18 | 3,485 | 3,490 | 3,390 | 3,395 | -105 | -3% | 1,486,700 |
| 2023/04/17 | 3,530 | 3,535 | 3,480 | 3,500 | -5 | -0.1% | 650,800 |
| 2023/04/14 | 3,530 | 3,545 | 3,475 | 3,505 | +20 | +0.6% | 1,095,500 |
501～
550
件表示中 / 2025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 | 723,200円 | +15.2% | +50.1% | 0.41% | 43.06倍 | 9.56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 |
| ゼンショーＨＤ | 796,300円 | +7.6% | +7.7% | 0.88% | 30.52倍 | 5.96倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 311,300円 | +3.6% | +3.7% | 1.48% | 21.94倍 | 2.38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 |
| ミツコシイセタン | 213,300円 | +0.3% | -16.0% | 2.81% | 12.83倍 | 1.28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 |
| しまむら | 1,076,000円 | +3.9% | +2.3% | 1.91% | 18.45倍 | 1.58倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
