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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,660 | 3,695 | 3,560 | 3,575 | -90 | -2.5% | 1,029,400 |
| 2021/01/06 | 3,770 | 3,770 | 3,660 | 3,665 | -105 | -2.8% | 604,000 |
| 2021/01/05 | 3,705 | 3,815 | 3,655 | 3,770 | +15 | +0.4% | 773,100 |
| 2021/01/04 | 3,970 | 3,970 | 3,735 | 3,755 | -195 | -4.9% | 1,190,900 |
| 2020/12/30 | 3,815 | 3,965 | 3,785 | 3,950 | +130 | +3.4% | 821,200 |
| 2020/12/29 | 3,770 | 3,840 | 3,740 | 3,820 | +75 | +2% | 614,100 |
| 2020/12/28 | 3,720 | 3,745 | 3,710 | 3,745 | +15 | +0.4% | 563,400 |
| 2020/12/25 | 3,750 | 3,755 | 3,705 | 3,730 | +10 | +0.3% | 204,700 |
| 2020/12/24 | 3,720 | 3,760 | 3,685 | 3,720 | +30 | +0.8% | 321,000 |
| 2020/12/23 | 3,660 | 3,710 | 3,620 | 3,690 | +65 | +1.8% | 378,900 |
| 2020/12/22 | 3,615 | 3,660 | 3,580 | 3,625 | -25 | -0.7% | 506,900 |
| 2020/12/21 | 3,680 | 3,720 | 3,610 | 3,650 | ±0 | ±0% | 414,700 |
| 2020/12/18 | 3,665 | 3,670 | 3,620 | 3,650 | -35 | -0.9% | 426,900 |
| 2020/12/17 | 3,685 | 3,705 | 3,565 | 3,685 | -30 | -0.8% | 960,200 |
| 2020/12/16 | 3,585 | 3,735 | 3,585 | 3,715 | +165 | +4.6% | 939,800 |
| 2020/12/15 | 3,560 | 3,565 | 3,460 | 3,550 | ±0 | ±0% | 820,600 |
| 2020/12/14 | 3,490 | 3,555 | 3,480 | 3,550 | +85 | +2.5% | 806,900 |
| 2020/12/11 | 3,420 | 3,475 | 3,410 | 3,465 | +55 | +1.6% | 481,300 |
| 2020/12/10 | 3,390 | 3,445 | 3,375 | 3,410 | -25 | -0.7% | 456,800 |
| 2020/12/09 | 3,420 | 3,470 | 3,375 | 3,435 | +30 | +0.9% | 623,000 |
| 2020/12/08 | 3,320 | 3,440 | 3,300 | 3,405 | +90 | +2.7% | 716,300 |
| 2020/12/07 | 3,240 | 3,335 | 3,220 | 3,315 | +95 | +3% | 731,400 |
| 2020/12/04 | 3,305 | 3,315 | 3,220 | 3,220 | -40 | -1.2% | 418,300 |
| 2020/12/03 | 3,245 | 3,270 | 3,215 | 3,260 | -40 | -1.2% | 623,800 |
| 2020/12/02 | 3,245 | 3,305 | 3,190 | 3,300 | ±0 | ±0% | 688,800 |
| 2020/12/01 | 3,310 | 3,335 | 3,240 | 3,300 | -20 | -0.6% | 572,100 |
| 2020/11/30 | 3,275 | 3,350 | 3,225 | 3,320 | +90 | +2.8% | 937,900 |
| 2020/11/27 | 3,275 | 3,300 | 3,225 | 3,230 | -45 | -1.4% | 1,881,700 |
| 2020/11/26 | 3,295 | 3,295 | 3,225 | 3,275 | +25 | +0.8% | 556,700 |
| 2020/11/25 | 3,250 | 3,255 | 3,190 | 3,250 | -30 | -0.9% | 889,400 |
| 2020/11/24 | 3,315 | 3,320 | 3,225 | 3,280 | +25 | +0.8% | 894,300 |
| 2020/11/20 | 3,245 | 3,280 | 3,200 | 3,255 | +55 | +1.7% | 489,500 |
| 2020/11/19 | 3,235 | 3,240 | 3,120 | 3,200 | -80 | -2.4% | 1,295,100 |
| 2020/11/18 | 3,380 | 3,395 | 3,270 | 3,280 | -125 | -3.7% | 840,600 |
| 2020/11/17 | 3,400 | 3,470 | 3,380 | 3,405 | -25 | -0.7% | 532,200 |
| 2020/11/16 | 3,370 | 3,450 | 3,345 | 3,430 | +100 | +3% | 768,500 |
| 2020/11/13 | 3,365 | 3,375 | 3,300 | 3,330 | -35 | -1% | 408,900 |
| 2020/11/12 | 3,315 | 3,385 | 3,280 | 3,365 | +35 | +1.1% | 577,900 |
| 2020/11/11 | 3,215 | 3,390 | 3,200 | 3,330 | +50 | +1.5% | 950,800 |
| 2020/11/10 | 3,390 | 3,565 | 3,250 | 3,280 | -85 | -2.5% | 1,689,000 |
| 2020/11/09 | 3,165 | 3,415 | 3,160 | 3,365 | +443 | +15.2% | 2,678,900 |
| 2020/11/06 | 2,919 | 2,978 | 2,873 | 2,922 | +21 | +0.7% | 1,051,200 |
| 2020/11/05 | 2,806 | 2,919 | 2,796 | 2,901 | +91 | +3.2% | 1,059,400 |
| 2020/11/04 | 2,809 | 2,816 | 2,736 | 2,810 | +8 | +0.3% | 966,700 |
| 2020/11/02 | 2,828 | 2,834 | 2,783 | 2,802 | -16 | -0.6% | 628,200 |
| 2020/10/30 | 2,898 | 2,908 | 2,802 | 2,818 | -95 | -3.3% | 769,500 |
| 2020/10/29 | 2,852 | 2,917 | 2,850 | 2,913 | +11 | +0.4% | 505,400 |
| 2020/10/28 | 2,878 | 2,922 | 2,859 | 2,902 | +27 | +0.9% | 523,100 |
| 2020/10/27 | 2,776 | 2,876 | 2,725 | 2,875 | +85 | +3% | 874,500 |
| 2020/10/26 | 2,855 | 2,862 | 2,781 | 2,790 | -20 | -0.7% | 674,200 |
951～
1000
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
