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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,901 | 2,917 | 2,758 | 2,762 | -162 | -5.5% | 1,618,400 |
| 2022/06/14 | 2,957 | 2,985 | 2,870 | 2,924 | -76 | -2.5% | 1,303,500 |
| 2022/06/13 | 3,010 | 3,055 | 2,960 | 3,000 | -80 | -2.6% | 1,682,300 |
| 2022/06/10 | 3,100 | 3,150 | 3,075 | 3,080 | -110 | -3.4% | 2,460,300 |
| 2022/06/09 | 3,135 | 3,230 | 3,105 | 3,190 | +55 | +1.8% | 1,574,100 |
| 2022/06/08 | 2,958 | 3,145 | 2,951 | 3,135 | +184 | +6.2% | 1,565,600 |
| 2022/06/07 | 2,981 | 2,985 | 2,948 | 2,951 | -20 | -0.7% | 743,300 |
| 2022/06/06 | 2,852 | 2,987 | 2,837 | 2,971 | +84 | +2.9% | 1,014,000 |
| 2022/06/03 | 2,875 | 2,930 | 2,864 | 2,887 | +74 | +2.6% | 1,648,000 |
| 2022/06/02 | 2,847 | 2,849 | 2,806 | 2,813 | -63 | -2.2% | 867,800 |
| 2022/06/01 | 2,800 | 2,878 | 2,791 | 2,876 | +67 | +2.4% | 1,358,400 |
| 2022/05/31 | 2,885 | 2,885 | 2,807 | 2,809 | -38 | -1.3% | 1,131,400 |
| 2022/05/30 | 2,801 | 2,871 | 2,776 | 2,847 | +97 | +3.5% | 1,645,200 |
| 2022/05/27 | 2,841 | 2,848 | 2,727 | 2,750 | -41 | -1.5% | 1,233,800 |
| 2022/05/26 | 2,718 | 2,828 | 2,713 | 2,791 | +80 | +3% | 924,700 |
| 2022/05/25 | 2,780 | 2,780 | 2,699 | 2,711 | -78 | -2.8% | 1,326,200 |
| 2022/05/24 | 2,850 | 2,850 | 2,740 | 2,789 | -99 | -3.4% | 2,183,000 |
| 2022/05/23 | 2,906 | 2,962 | 2,855 | 2,888 | +7 | +0.2% | 1,376,300 |
| 2022/05/20 | 2,948 | 2,948 | 2,851 | 2,881 | -34 | -1.2% | 1,361,700 |
| 2022/05/19 | 2,964 | 2,977 | 2,792 | 2,915 | -135 | -4.4% | 3,599,800 |
| 2022/05/18 | 3,125 | 3,125 | 3,040 | 3,050 | -80 | -2.6% | 992,900 |
| 2022/05/17 | 3,100 | 3,150 | 3,055 | 3,130 | -85 | -2.6% | 1,134,900 |
| 2022/05/16 | 3,240 | 3,245 | 3,145 | 3,215 | +25 | +0.8% | 947,400 |
| 2022/05/13 | 3,135 | 3,210 | 3,095 | 3,190 | +145 | +4.8% | 1,035,600 |
| 2022/05/12 | 3,095 | 3,115 | 3,025 | 3,045 | -110 | -3.5% | 735,900 |
| 2022/05/11 | 3,190 | 3,190 | 3,105 | 3,155 | -25 | -0.8% | 1,212,300 |
| 2022/05/10 | 2,989 | 3,195 | 2,979 | 3,180 | +230 | +7.8% | 2,372,100 |
| 2022/05/09 | 2,903 | 3,105 | 2,881 | 2,950 | -43 | -1.4% | 2,940,800 |
| 2022/05/06 | 2,971 | 3,010 | 2,909 | 2,993 | +2 | +0.1% | 2,595,400 |
| 2022/05/02 | 3,050 | 3,090 | 2,990 | 2,991 | -114 | -3.7% | 1,470,100 |
| 2022/04/28 | 3,020 | 3,120 | 3,010 | 3,105 | +50 | +1.6% | 630,800 |
| 2022/04/27 | 3,040 | 3,065 | 3,005 | 3,055 | -55 | -1.8% | 1,080,600 |
| 2022/04/26 | 3,115 | 3,125 | 3,055 | 3,110 | +25 | +0.8% | 545,800 |
| 2022/04/25 | 3,070 | 3,110 | 3,015 | 3,085 | -35 | -1.1% | 547,700 |
| 2022/04/22 | 3,155 | 3,155 | 3,080 | 3,120 | -140 | -4.3% | 904,900 |
| 2022/04/21 | 3,205 | 3,275 | 3,190 | 3,260 | +40 | +1.2% | 595,400 |
| 2022/04/20 | 3,250 | 3,305 | 3,210 | 3,220 | +10 | +0.3% | 680,100 |
| 2022/04/19 | 3,210 | 3,225 | 3,155 | 3,210 | +25 | +0.8% | 587,200 |
| 2022/04/18 | 3,240 | 3,270 | 3,155 | 3,185 | -80 | -2.5% | 474,600 |
| 2022/04/15 | 3,205 | 3,295 | 3,195 | 3,265 | -10 | -0.3% | 612,400 |
| 2022/04/14 | 3,170 | 3,285 | 3,160 | 3,275 | +155 | +5% | 970,400 |
| 2022/04/13 | 3,050 | 3,140 | 3,045 | 3,120 | +45 | +1.5% | 925,600 |
| 2022/04/12 | 3,150 | 3,190 | 3,050 | 3,075 | -75 | -2.4% | 1,178,600 |
| 2022/04/11 | 3,250 | 3,285 | 3,125 | 3,150 | -110 | -3.4% | 643,400 |
| 2022/04/08 | 3,325 | 3,340 | 3,220 | 3,260 | -15 | -0.5% | 687,100 |
| 2022/04/07 | 3,360 | 3,370 | 3,260 | 3,275 | -140 | -4.1% | 756,700 |
| 2022/04/06 | 3,410 | 3,455 | 3,365 | 3,415 | -25 | -0.7% | 624,300 |
| 2022/04/05 | 3,550 | 3,560 | 3,425 | 3,440 | -80 | -2.3% | 931,200 |
| 2022/04/04 | 3,480 | 3,605 | 3,480 | 3,520 | +70 | +2% | 1,074,400 |
| 2022/04/01 | 3,385 | 3,490 | 3,370 | 3,450 | +15 | +0.4% | 662,000 |
751～
800
件表示中 / 2021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 | 751,300円 | +15.2% | +50.1% | 0.40% | 44.74倍 | 9.93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 | 832,700円 | +7.6% | +7.7% | 0.84% | 31.91倍 | 6.24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 | 310,500円 | +3.6% | +3.7% | 1.48% | 21.88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 | 215,300円 | +0.3% | -16.0% | 2.79% | 12.94倍 | 1.29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 |
| マクドナルド | 591,000円 | +1.7% | +2.3% | 0.95% | 25.77倍 | 3.11倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
