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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 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 |
| 2021/12/28 | 4,355 | 4,395 | 4,320 | 4,355 | +60 | +1.4% | 447,900 |
| 2021/12/27 | 4,365 | 4,370 | 4,270 | 4,295 | -100 | -2.3% | 377,400 |
| 2021/12/24 | 4,430 | 4,435 | 4,365 | 4,395 | -40 | -0.9% | 396,100 |
| 2021/12/23 | 4,385 | 4,465 | 4,375 | 4,435 | +150 | +3.5% | 694,700 |
| 2021/12/22 | 4,220 | 4,310 | 4,205 | 4,285 | +100 | +2.4% | 638,900 |
| 2021/12/21 | 4,170 | 4,210 | 4,095 | 4,185 | +95 | +2.3% | 488,000 |
| 2021/12/20 | 4,210 | 4,255 | 4,085 | 4,090 | -155 | -3.7% | 833,500 |
| 2021/12/17 | 4,330 | 4,385 | 4,210 | 4,245 | -145 | -3.3% | 808,400 |
| 2021/12/16 | 4,450 | 4,480 | 4,375 | 4,390 | +35 | +0.8% | 428,300 |
| 2021/12/15 | 4,365 | 4,415 | 4,310 | 4,355 | -30 | -0.7% | 648,800 |
| 2021/12/14 | 4,395 | 4,450 | 4,380 | 4,385 | -20 | -0.5% | 390,400 |
| 2021/12/13 | 4,440 | 4,465 | 4,375 | 4,405 | +25 | +0.6% | 436,500 |
| 2021/12/10 | 4,485 | 4,490 | 4,360 | 4,380 | -140 | -3.1% | 658,900 |
| 2021/12/09 | 4,555 | 4,615 | 4,510 | 4,520 | +20 | +0.4% | 608,800 |
| 2021/12/08 | 4,595 | 4,605 | 4,490 | 4,500 | +5 | +0.1% | 675,300 |
| 2021/12/07 | 4,445 | 4,500 | 4,410 | 4,495 | +160 | +3.7% | 758,900 |
| 2021/12/06 | 4,335 | 4,410 | 4,190 | 4,335 | -110 | -2.5% | 1,354,400 |
| 2021/12/03 | 4,725 | 4,725 | 4,400 | 4,445 | -250 | -5.3% | 1,964,900 |
| 2021/12/02 | 4,800 | 4,830 | 4,655 | 4,695 | -175 | -3.6% | 1,028,600 |
| 2021/12/01 | 4,820 | 4,950 | 4,765 | 4,870 | +45 | +0.9% | 693,900 |
| 2021/11/30 | 4,970 | 4,985 | 4,810 | 4,825 | +50 | +1% | 871,000 |
| 2021/11/29 | 4,850 | 4,965 | 4,750 | 4,775 | -160 | -3.2% | 718,600 |
| 2021/11/26 | 5,050 | 5,070 | 4,905 | 4,935 | -95 | -1.9% | 494,800 |
| 2021/11/25 | 4,980 | 5,060 | 4,960 | 5,030 | +10 | +0.2% | 321,900 |
| 2021/11/24 | 5,050 | 5,100 | 4,980 | 5,020 | -80 | -1.6% | 337,900 |
| 2021/11/22 | 5,160 | 5,170 | 5,040 | 5,100 | -140 | -2.7% | 564,600 |
| 2021/11/19 | 5,150 | 5,300 | 5,120 | 5,240 | +20 | +0.4% | 602,500 |
| 2021/11/18 | 5,230 | 5,320 | 5,190 | 5,220 | +20 | +0.4% | 837,000 |
| 2021/11/17 | 5,140 | 5,210 | 5,060 | 5,200 | +100 | +2% | 945,000 |
| 2021/11/16 | 5,050 | 5,280 | 5,030 | 5,100 | +100 | +2% | 1,314,700 |
| 2021/11/15 | 4,990 | 5,060 | 4,910 | 5,000 | +75 | +1.5% | 918,800 |
| 2021/11/12 | 4,850 | 4,980 | 4,825 | 4,925 | +90 | +1.9% | 1,206,200 |
| 2021/11/11 | 4,640 | 4,860 | 4,635 | 4,835 | +235 | +5.1% | 1,275,300 |
| 2021/11/10 | 4,945 | 4,965 | 4,570 | 4,600 | -420 | -8.4% | 1,910,200 |
| 2021/11/09 | 5,050 | 5,070 | 4,935 | 5,020 | +45 | +0.9% | 725,200 |
| 2021/11/08 | 4,910 | 5,110 | 4,840 | 4,975 | -35 | -0.7% | 1,601,600 |
| 2021/11/05 | 4,975 | 5,040 | 4,970 | 5,010 | +65 | +1.3% | 431,900 |
851～
900
件表示中 / 2023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 | 767,500円 | +15.2% | +50.1% | 0.39% | 45.70倍 | 10.15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 | 813,900円 | +7.6% | +7.7% | 0.86% | 31.19倍 | 6.09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 | 310,600円 | +3.6% | +3.7% | 1.48% | 21.89倍 | 2.37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 | 216,500円 | +0.3% | -16.0% | 2.77% | 13.02倍 | 1.30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 | 1,069,000円 | +3.9% | +2.3% | 1.92% | 18.33倍 | 1.57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
