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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,995 | 5,080 | 4,975 | 5,060 | +135 | +2.7% | 796,600 |
| 2021/10/29 | 4,940 | 4,990 | 4,895 | 4,925 | -60 | -1.2% | 727,000 |
| 2021/10/28 | 4,895 | 4,990 | 4,880 | 4,985 | +115 | +2.4% | 471,600 |
| 2021/10/27 | 4,895 | 4,925 | 4,840 | 4,870 | -35 | -0.7% | 549,900 |
| 2021/10/26 | 4,935 | 4,975 | 4,875 | 4,905 | -20 | -0.4% | 705,400 |
| 2021/10/25 | 4,870 | 4,955 | 4,850 | 4,925 | -10 | -0.2% | 388,700 |
| 2021/10/22 | 4,850 | 4,955 | 4,820 | 4,935 | +115 | +2.4% | 547,900 |
| 2021/10/21 | 4,855 | 4,920 | 4,820 | 4,820 | -95 | -1.9% | 521,500 |
| 2021/10/20 | 4,975 | 5,020 | 4,910 | 4,915 | -60 | -1.2% | 346,200 |
| 2021/10/19 | 4,935 | 5,020 | 4,865 | 4,975 | +85 | +1.7% | 646,600 |
| 2021/10/18 | 4,935 | 5,020 | 4,870 | 4,890 | -65 | -1.3% | 515,600 |
| 2021/10/15 | 5,030 | 5,040 | 4,945 | 4,955 | -5 | -0.1% | 496,500 |
| 2021/10/14 | 4,915 | 4,975 | 4,855 | 4,960 | +45 | +0.9% | 568,700 |
| 2021/10/13 | 4,915 | 4,995 | 4,890 | 4,915 | -35 | -0.7% | 369,800 |
| 2021/10/12 | 5,080 | 5,080 | 4,890 | 4,950 | -190 | -3.7% | 728,300 |
| 2021/10/11 | 4,980 | 5,140 | 4,915 | 5,140 | +175 | +3.5% | 598,400 |
| 2021/10/08 | 4,850 | 5,000 | 4,835 | 4,965 | +170 | +3.5% | 687,600 |
| 2021/10/07 | 4,810 | 4,895 | 4,785 | 4,795 | -50 | -1% | 661,300 |
| 2021/10/06 | 5,030 | 5,070 | 4,845 | 4,845 | -145 | -2.9% | 1,165,500 |
| 2021/10/05 | 5,150 | 5,150 | 4,960 | 4,990 | -200 | -3.9% | 1,055,700 |
| 2021/10/04 | 5,150 | 5,250 | 5,130 | 5,190 | +160 | +3.2% | 861,100 |
| 2021/10/01 | 5,080 | 5,090 | 4,920 | 5,030 | -130 | -2.5% | 979,700 |
| 2021/09/30 | 5,230 | 5,250 | 5,110 | 5,160 | -90 | -1.7% | 832,600 |
| 2021/09/29 | 5,260 | 5,340 | 5,170 | 5,250 | -110 | -2.1% | 912,900 |
| 2021/09/28 | 5,350 | 5,420 | 5,290 | 5,360 | +10 | +0.2% | 1,367,300 |
| 2021/09/27 | 5,180 | 5,390 | 5,180 | 5,350 | +170 | +3.3% | 1,040,900 |
| 2021/09/24 | 5,090 | 5,190 | 5,030 | 5,180 | +250 | +5.1% | 879,400 |
| 2021/09/22 | 4,980 | 5,010 | 4,920 | 4,930 | -100 | -2% | 568,500 |
| 2021/09/21 | 4,830 | 5,070 | 4,805 | 5,030 | +40 | +0.8% | 796,100 |
| 2021/09/17 | 4,950 | 5,040 | 4,940 | 4,990 | +70 | +1.4% | 745,500 |
| 2021/09/16 | 5,080 | 5,100 | 4,875 | 4,920 | -140 | -2.8% | 1,206,200 |
| 2021/09/15 | 5,140 | 5,150 | 5,060 | 5,060 | -150 | -2.9% | 813,300 |
| 2021/09/14 | 5,230 | 5,250 | 5,150 | 5,210 | -20 | -0.4% | 464,200 |
| 2021/09/13 | 5,230 | 5,270 | 5,170 | 5,230 | -10 | -0.2% | 484,600 |
| 2021/09/10 | 5,060 | 5,240 | 5,050 | 5,240 | +190 | +3.8% | 1,022,600 |
| 2021/09/09 | 4,995 | 5,050 | 4,970 | 5,050 | +20 | +0.4% | 456,200 |
| 2021/09/08 | 4,965 | 5,050 | 4,965 | 5,030 | +115 | +2.3% | 771,900 |
| 2021/09/07 | 4,945 | 4,955 | 4,855 | 4,915 | -50 | -1% | 545,800 |
| 2021/09/06 | 4,885 | 4,970 | 4,840 | 4,965 | +120 | +2.5% | 890,200 |
| 2021/09/03 | 4,780 | 4,880 | 4,710 | 4,845 | +45 | +0.9% | 969,400 |
| 2021/09/02 | 4,845 | 4,845 | 4,760 | 4,800 | -50 | -1% | 458,600 |
| 2021/09/01 | 4,750 | 4,895 | 4,735 | 4,850 | +120 | +2.5% | 986,200 |
| 2021/08/31 | 4,705 | 4,760 | 4,690 | 4,730 | +10 | +0.2% | 501,200 |
| 2021/08/30 | 4,610 | 4,750 | 4,605 | 4,720 | +135 | +2.9% | 1,102,900 |
| 2021/08/27 | 4,470 | 4,590 | 4,440 | 4,585 | +60 | +1.3% | 642,100 |
| 2021/08/26 | 4,540 | 4,590 | 4,505 | 4,525 | -15 | -0.3% | 502,700 |
| 2021/08/25 | 4,450 | 4,570 | 4,435 | 4,540 | +110 | +2.5% | 1,210,000 |
| 2021/08/24 | 4,280 | 4,440 | 4,275 | 4,430 | +185 | +4.4% | 1,232,500 |
| 2021/08/23 | 4,155 | 4,250 | 4,130 | 4,245 | +160 | +3.9% | 747,500 |
| 2021/08/20 | 4,170 | 4,220 | 4,080 | 4,085 | -45 | -1.1% | 661,200 |
751～
800
件表示中 / 1871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 | 316,900円 | +13.0% | +20.1% | 0.87% | 23.90倍 | 4.68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 |
| 高島屋 | 120,100円 | +6.2% | +17.9% | 1.92% | 9.97倍 | 0.80倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
| ヤオコー | 916,200円 | +14.1% | +5.6% | 1.20% | 20.06倍 | 2.09倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| トライアル | 295,200円 | +12.6% | +20.3% | 0.54% | 26.17倍 | 3.11倍 |
|
九州地盤のディスカウント店。郊外立地の大型店中心に全国展開。自社製ＩＴ活用で効率化推進 |
| クスリのアオキ | 330,300円 | +11.0% | +27.4% | 0.42% | 19.13倍 | 3.13倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
市場注目の銘柄
チャート関連のコラム
