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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 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 |
| 2021/08/19 | 4,100 | 4,155 | 4,045 | 4,130 | -40 | -1% | 723,000 |
| 2021/08/18 | 4,010 | 4,175 | 3,970 | 4,170 | +170 | +4.3% | 851,000 |
| 2021/08/17 | 4,130 | 4,140 | 4,000 | 4,000 | -130 | -3.1% | 702,000 |
| 2021/08/16 | 4,260 | 4,260 | 4,100 | 4,130 | -135 | -3.2% | 656,800 |
| 2021/08/13 | 4,115 | 4,265 | 4,095 | 4,265 | +185 | +4.5% | 1,031,300 |
| 2021/08/12 | 4,200 | 4,235 | 4,075 | 4,080 | -160 | -3.8% | 1,362,800 |
| 2021/08/11 | 4,360 | 4,370 | 4,160 | 4,240 | -185 | -4.2% | 2,338,900 |
| 2021/08/10 | 4,405 | 4,465 | 4,340 | 4,425 | -15 | -0.3% | 1,028,600 |
| 2021/08/06 | 4,460 | 4,485 | 4,380 | 4,440 | -5 | -0.1% | 764,100 |
| 2021/08/05 | 4,600 | 4,620 | 4,440 | 4,445 | -175 | -3.8% | 700,600 |
| 2021/08/04 | 4,565 | 4,640 | 4,545 | 4,620 | +85 | +1.9% | 815,700 |
| 2021/08/03 | 4,480 | 4,550 | 4,475 | 4,535 | +30 | +0.7% | 413,900 |
| 2021/08/02 | 4,495 | 4,525 | 4,435 | 4,505 | +55 | +1.2% | 465,900 |
| 2021/07/30 | 4,440 | 4,465 | 4,425 | 4,450 | -30 | -0.7% | 573,700 |
| 2021/07/29 | 4,420 | 4,480 | 4,405 | 4,480 | +85 | +1.9% | 506,000 |
| 2021/07/28 | 4,385 | 4,440 | 4,355 | 4,395 | -35 | -0.8% | 825,600 |
| 2021/07/27 | 4,355 | 4,495 | 4,355 | 4,430 | +140 | +3.3% | 1,109,800 |
| 2021/07/26 | 4,325 | 4,340 | 4,250 | 4,290 | +35 | +0.8% | 639,000 |
| 2021/07/21 | 4,300 | 4,330 | 4,250 | 4,255 | +25 | +0.6% | 427,800 |
| 2021/07/20 | 4,215 | 4,250 | 4,185 | 4,230 | -70 | -1.6% | 571,200 |
| 2021/07/19 | 4,260 | 4,315 | 4,255 | 4,300 | -30 | -0.7% | 445,300 |
| 2021/07/16 | 4,295 | 4,350 | 4,260 | 4,330 | -5 | -0.1% | 392,900 |
| 2021/07/15 | 4,360 | 4,365 | 4,305 | 4,335 | -20 | -0.5% | 391,600 |
| 2021/07/14 | 4,350 | 4,395 | 4,305 | 4,355 | -45 | -1% | 590,800 |
| 2021/07/13 | 4,290 | 4,400 | 4,255 | 4,400 | +160 | +3.8% | 779,500 |
| 2021/07/12 | 4,290 | 4,315 | 4,220 | 4,240 | -20 | -0.5% | 730,100 |
| 2021/07/09 | 4,185 | 4,320 | 4,160 | 4,260 | -15 | -0.4% | 1,236,900 |
| 2021/07/08 | 4,395 | 4,435 | 4,265 | 4,275 | -190 | -4.3% | 1,334,500 |
| 2021/07/07 | 4,500 | 4,575 | 4,460 | 4,465 | -120 | -2.6% | 755,400 |
| 2021/07/06 | 4,605 | 4,615 | 4,510 | 4,585 | +30 | +0.7% | 930,600 |
| 2021/07/05 | 4,840 | 4,850 | 4,550 | 4,555 | -305 | -6.3% | 2,152,900 |
| 2021/07/02 | 4,790 | 4,905 | 4,780 | 4,860 | +110 | +2.3% | 764,300 |
| 2021/07/01 | 4,790 | 4,795 | 4,705 | 4,750 | -45 | -0.9% | 431,500 |
| 2021/06/30 | 4,785 | 4,825 | 4,760 | 4,795 | +10 | +0.2% | 493,900 |
| 2021/06/29 | 4,850 | 4,850 | 4,765 | 4,785 | -115 | -2.3% | 546,500 |
| 2021/06/28 | 4,870 | 4,900 | 4,810 | 4,900 | +25 | +0.5% | 435,700 |
| 2021/06/25 | 4,795 | 4,875 | 4,795 | 4,875 | +85 | +1.8% | 353,000 |
| 2021/06/24 | 4,780 | 4,815 | 4,765 | 4,790 | +15 | +0.3% | 223,500 |
| 2021/06/23 | 4,805 | 4,835 | 4,770 | 4,775 | -25 | -0.5% | 321,500 |
| 2021/06/22 | 4,790 | 4,810 | 4,745 | 4,800 | +80 | +1.7% | 459,100 |
| 2021/06/21 | 4,670 | 4,730 | 4,620 | 4,720 | -85 | -1.8% | 625,400 |
| 2021/06/18 | 4,820 | 4,885 | 4,785 | 4,805 | ±0 | ±0% | 663,700 |
| 2021/06/17 | 4,840 | 4,860 | 4,765 | 4,805 | -15 | -0.3% | 408,700 |
| 2021/06/16 | 4,885 | 4,970 | 4,815 | 4,820 | -60 | -1.2% | 523,500 |
| 2021/06/15 | 4,835 | 4,925 | 4,815 | 4,880 | +55 | +1.1% | 422,800 |
| 2021/06/14 | 4,855 | 4,905 | 4,820 | 4,825 | +15 | +0.3% | 325,700 |
951～
1000
件表示中 / 2025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 | 723,200円 | +15.2% | +50.1% | 0.41% | 43.06倍 | 9.56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 | 796,300円 | +7.6% | +7.7% | 0.88% | 30.52倍 | 5.96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 | 311,300円 | +3.6% | +3.7% | 1.48% | 21.94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 | 213,300円 | +0.3% | -16.0% | 2.81% | 12.83倍 | 1.28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 | 1,076,000円 | +3.9% | +2.3% | 1.91% | 18.45倍 | 1.58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
