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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 3,135 | 3,170 | 3,075 | 3,080 | -100 | -3.1% | 1,505,900 |
| 2022/03/14 | 3,285 | 3,315 | 3,175 | 3,180 | -100 | -3% | 955,000 |
| 2022/03/11 | 3,415 | 3,450 | 3,255 | 3,280 | -170 | -4.9% | 701,600 |
| 2022/03/10 | 3,435 | 3,480 | 3,380 | 3,450 | +170 | +5.2% | 927,400 |
| 2022/03/09 | 3,375 | 3,390 | 3,270 | 3,280 | -5 | -0.2% | 788,400 |
| 2022/03/08 | 3,280 | 3,415 | 3,235 | 3,285 | -85 | -2.5% | 1,139,500 |
| 2022/03/07 | 3,370 | 3,400 | 3,330 | 3,370 | -155 | -4.4% | 951,100 |
| 2022/03/04 | 3,655 | 3,655 | 3,490 | 3,525 | -160 | -4.3% | 727,800 |
| 2022/03/03 | 3,790 | 3,815 | 3,670 | 3,685 | -110 | -2.9% | 745,000 |
| 2022/03/02 | 3,795 | 3,845 | 3,775 | 3,795 | -60 | -1.6% | 568,300 |
| 2022/03/01 | 3,845 | 3,870 | 3,790 | 3,855 | +55 | +1.4% | 559,700 |
| 2022/02/28 | 3,855 | 3,870 | 3,740 | 3,800 | -60 | -1.6% | 760,600 |
| 2022/02/25 | 3,780 | 3,860 | 3,780 | 3,860 | +130 | +3.5% | 750,500 |
| 2022/02/24 | 3,690 | 3,750 | 3,670 | 3,730 | +40 | +1.1% | 994,000 |
| 2022/02/22 | 3,685 | 3,760 | 3,655 | 3,690 | -65 | -1.7% | 463,500 |
| 2022/02/21 | 3,680 | 3,765 | 3,645 | 3,755 | +10 | +0.3% | 523,900 |
| 2022/02/18 | 3,670 | 3,750 | 3,640 | 3,745 | -20 | -0.5% | 1,049,700 |
| 2022/02/17 | 3,860 | 3,880 | 3,730 | 3,765 | -95 | -2.5% | 946,300 |
| 2022/02/16 | 3,905 | 3,920 | 3,830 | 3,860 | +65 | +1.7% | 1,277,200 |
| 2022/02/15 | 3,770 | 3,870 | 3,755 | 3,795 | -10 | -0.3% | 1,137,100 |
| 2022/02/14 | 3,670 | 3,885 | 3,650 | 3,805 | +190 | +5.3% | 2,224,700 |
| 2022/02/10 | 3,705 | 3,780 | 3,575 | 3,615 | +10 | +0.3% | 1,753,200 |
| 2022/02/09 | 3,565 | 3,605 | 3,490 | 3,605 | +60 | +1.7% | 1,142,700 |
| 2022/02/08 | 3,545 | 3,610 | 3,540 | 3,545 | -5 | -0.1% | 654,000 |
| 2022/02/07 | 3,600 | 3,620 | 3,520 | 3,550 | -75 | -2.1% | 796,900 |
| 2022/02/04 | 3,450 | 3,650 | 3,445 | 3,625 | +190 | +5.5% | 1,267,200 |
| 2022/02/03 | 3,540 | 3,545 | 3,425 | 3,435 | -175 | -4.8% | 1,207,600 |
| 2022/02/02 | 3,500 | 3,615 | 3,490 | 3,610 | +155 | +4.5% | 936,800 |
| 2022/02/01 | 3,470 | 3,560 | 3,405 | 3,455 | +55 | +1.6% | 1,126,500 |
| 2022/01/31 | 3,310 | 3,440 | 3,310 | 3,400 | +95 | +2.9% | 618,800 |
| 2022/01/28 | 3,330 | 3,380 | 3,255 | 3,305 | +20 | +0.6% | 948,100 |
| 2022/01/27 | 3,530 | 3,535 | 3,275 | 3,285 | -265 | -7.5% | 1,594,900 |
| 2022/01/26 | 3,410 | 3,580 | 3,410 | 3,550 | +180 | +5.3% | 1,822,600 |
| 2022/01/25 | 3,440 | 3,455 | 3,330 | 3,370 | -70 | -2% | 1,130,000 |
| 2022/01/24 | 3,385 | 3,440 | 3,315 | 3,440 | ±0 | ±0% | 886,500 |
| 2022/01/21 | 3,430 | 3,445 | 3,365 | 3,440 | -85 | -2.4% | 888,500 |
| 2022/01/20 | 3,390 | 3,545 | 3,310 | 3,525 | +100 | +2.9% | 1,497,000 |
| 2022/01/19 | 3,585 | 3,595 | 3,410 | 3,425 | -205 | -5.6% | 1,620,800 |
| 2022/01/18 | 3,675 | 3,710 | 3,590 | 3,630 | -40 | -1.1% | 1,561,900 |
| 2022/01/17 | 3,695 | 3,720 | 3,640 | 3,670 | -35 | -0.9% | 1,369,200 |
| 2022/01/14 | 3,850 | 3,850 | 3,650 | 3,705 | -230 | -5.8% | 1,901,200 |
| 2022/01/13 | 4,135 | 4,135 | 3,935 | 3,935 | -205 | -5% | 910,700 |
| 2022/01/12 | 4,135 | 4,210 | 4,125 | 4,140 | +45 | +1.1% | 715,100 |
| 2022/01/11 | 4,025 | 4,105 | 3,975 | 4,095 | +60 | +1.5% | 788,800 |
| 2022/01/07 | 4,170 | 4,185 | 4,005 | 4,035 | -85 | -2.1% | 807,500 |
| 2022/01/06 | 4,150 | 4,200 | 4,100 | 4,120 | -110 | -2.6% | 821,200 |
| 2022/01/05 | 4,320 | 4,355 | 4,215 | 4,230 | -110 | -2.5% | 709,400 |
| 2022/01/04 | 4,350 | 4,370 | 4,270 | 4,340 | -10 | -0.2% | 412,900 |
| 2021/12/30 | 4,355 | 4,370 | 4,265 | 4,350 | -55 | -1.2% | 389,700 |
| 2021/12/29 | 4,355 | 4,435 | 4,350 | 4,405 | +50 | +1.1% | 366,700 |
751～
800
件表示中 / 1960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 | 440,000円 | +13.0% | +20.1% | 0.63% | 33.18倍 | 6.50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 | 265,500円 | +8.1% | +5.7% | 3.99% | 18.25倍 | 1.88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 | 283,800円 | +17.5% | +13.0% | 1.23% | 20.14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 | 421,700円 | +6.8% | +8.6% | 3.08% | 16.19倍 | 1.90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 | 965,900円 | -17.7% | - | 3.69% | 27.02倍 | 1.67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
