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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 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 |
| 2023/04/13 | 3,365 | 3,485 | 3,350 | 3,485 | +95 | +2.8% | 1,254,000 |
| 2023/04/12 | 3,335 | 3,410 | 3,325 | 3,390 | +65 | +2% | 955,500 |
| 2023/04/11 | 3,360 | 3,390 | 3,320 | 3,325 | -5 | -0.2% | 960,700 |
| 2023/04/10 | 3,310 | 3,355 | 3,305 | 3,330 | -5 | -0.1% | 686,600 |
| 2023/04/07 | 3,335 | 3,380 | 3,315 | 3,335 | +5 | +0.2% | 618,900 |
| 2023/04/06 | 3,360 | 3,380 | 3,305 | 3,330 | -35 | -1% | 1,079,500 |
| 2023/04/05 | 3,290 | 3,380 | 3,280 | 3,365 | +40 | +1.2% | 1,737,700 |
| 2023/04/04 | 3,380 | 3,385 | 3,290 | 3,325 | -90 | -2.6% | 1,649,300 |
| 2023/04/03 | 3,475 | 3,485 | 3,405 | 3,415 | -25 | -0.7% | 1,060,000 |
| 2023/03/31 | 3,460 | 3,475 | 3,400 | 3,440 | ±0 | ±0% | 1,421,800 |
| 2023/03/30 | 3,415 | 3,455 | 3,385 | 3,440 | +50 | +1.5% | 1,042,600 |
| 2023/03/29 | 3,385 | 3,440 | 3,350 | 3,390 | -20 | -0.6% | 1,508,700 |
| 2023/03/28 | 3,345 | 3,435 | 3,340 | 3,410 | +85 | +2.6% | 1,592,700 |
| 2023/03/27 | 3,450 | 3,455 | 3,315 | 3,325 | -165 | -4.7% | 1,599,400 |
| 2023/03/24 | 3,465 | 3,520 | 3,465 | 3,490 | -20 | -0.6% | 693,400 |
| 2023/03/23 | 3,460 | 3,525 | 3,445 | 3,510 | ±0 | ±0% | 603,800 |
| 2023/03/22 | 3,515 | 3,570 | 3,490 | 3,510 | +60 | +1.7% | 1,102,900 |
| 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 |
501～
550
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
