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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 4,800 | 4,915 | 4,790 | 4,885 | +140 | +3% | 904,200 |
| 2021/03/24 | 4,820 | 4,845 | 4,715 | 4,745 | -80 | -1.7% | 774,500 |
| 2021/03/23 | 4,860 | 4,950 | 4,815 | 4,825 | -10 | -0.2% | 723,500 |
| 2021/03/22 | 4,950 | 4,990 | 4,820 | 4,835 | -25 | -0.5% | 969,200 |
| 2021/03/19 | 4,760 | 4,860 | 4,725 | 4,860 | +100 | +2.1% | 1,088,500 |
| 2021/03/18 | 4,835 | 4,840 | 4,680 | 4,760 | -60 | -1.2% | 1,213,900 |
| 2021/03/17 | 4,680 | 4,880 | 4,660 | 4,820 | +115 | +2.4% | 1,135,600 |
| 2021/03/16 | 4,485 | 4,730 | 4,485 | 4,705 | +290 | +6.6% | 1,447,000 |
| 2021/03/15 | 4,485 | 4,510 | 4,385 | 4,415 | -75 | -1.7% | 918,200 |
| 2021/03/12 | 4,505 | 4,530 | 4,435 | 4,490 | -75 | -1.6% | 1,092,800 |
| 2021/03/11 | 4,560 | 4,585 | 4,530 | 4,565 | -5 | -0.1% | 676,900 |
| 2021/03/10 | 4,555 | 4,605 | 4,510 | 4,570 | +85 | +1.9% | 791,700 |
| 2021/03/09 | 4,475 | 4,515 | 4,380 | 4,485 | -20 | -0.4% | 830,700 |
| 2021/03/08 | 4,540 | 4,610 | 4,500 | 4,505 | -25 | -0.6% | 1,042,900 |
| 2021/03/05 | 4,510 | 4,545 | 4,370 | 4,530 | -90 | -1.9% | 2,057,300 |
| 2021/03/04 | 4,605 | 4,680 | 4,535 | 4,620 | -80 | -1.7% | 1,453,200 |
| 2021/03/03 | 4,700 | 4,825 | 4,580 | 4,700 | +230 | +5.1% | 3,093,400 |
| 2021/03/02 | 4,410 | 4,510 | 4,300 | 4,470 | +220 | +5.2% | 2,291,000 |
| 2021/03/01 | 4,125 | 4,280 | 4,100 | 4,250 | +265 | +6.6% | 1,184,800 |
| 2021/02/26 | 4,070 | 4,075 | 3,960 | 3,985 | -205 | -4.9% | 1,352,300 |
| 2021/02/25 | 4,195 | 4,220 | 4,135 | 4,190 | +115 | +2.8% | 582,600 |
| 2021/02/24 | 4,300 | 4,345 | 4,035 | 4,075 | -200 | -4.7% | 1,074,500 |
| 2021/02/22 | 4,350 | 4,380 | 4,255 | 4,275 | -20 | -0.5% | 407,800 |
| 2021/02/19 | 4,210 | 4,310 | 4,205 | 4,295 | +65 | +1.5% | 507,700 |
| 2021/02/18 | 4,375 | 4,410 | 4,200 | 4,230 | -135 | -3.1% | 744,400 |
| 2021/02/17 | 4,350 | 4,455 | 4,340 | 4,365 | +10 | +0.2% | 613,100 |
| 2021/02/16 | 4,420 | 4,440 | 4,350 | 4,355 | -65 | -1.5% | 523,400 |
| 2021/02/15 | 4,370 | 4,435 | 4,340 | 4,420 | +75 | +1.7% | 479,800 |
| 2021/02/12 | 4,425 | 4,485 | 4,310 | 4,345 | -55 | -1.3% | 695,500 |
| 2021/02/10 | 4,285 | 4,400 | 4,260 | 4,400 | +90 | +2.1% | 638,900 |
| 2021/02/09 | 4,265 | 4,365 | 4,185 | 4,310 | +90 | +2.1% | 1,180,900 |
| 2021/02/08 | 4,360 | 4,545 | 4,125 | 4,220 | +210 | +5.2% | 2,823,600 |
| 2021/02/05 | 3,990 | 4,075 | 3,960 | 4,010 | +85 | +2.2% | 1,036,700 |
| 2021/02/04 | 3,860 | 4,000 | 3,860 | 3,925 | +65 | +1.7% | 802,600 |
| 2021/02/03 | 3,860 | 3,915 | 3,825 | 3,860 | -50 | -1.3% | 634,500 |
| 2021/02/02 | 3,730 | 3,910 | 3,720 | 3,910 | +220 | +6% | 1,057,300 |
| 2021/02/01 | 3,610 | 3,705 | 3,580 | 3,690 | +95 | +2.6% | 485,500 |
| 2021/01/29 | 3,650 | 3,660 | 3,565 | 3,595 | -25 | -0.7% | 510,500 |
| 2021/01/28 | 3,530 | 3,625 | 3,470 | 3,620 | +20 | +0.6% | 1,153,500 |
| 2021/01/27 | 3,755 | 3,760 | 3,580 | 3,600 | -160 | -4.3% | 1,015,700 |
| 2021/01/26 | 3,815 | 3,815 | 3,725 | 3,760 | -110 | -2.8% | 960,400 |
| 2021/01/25 | 3,890 | 3,910 | 3,835 | 3,870 | -15 | -0.4% | 317,300 |
| 2021/01/22 | 3,845 | 3,900 | 3,805 | 3,885 | ±0 | ±0% | 609,500 |
| 2021/01/21 | 3,880 | 3,940 | 3,860 | 3,885 | +25 | +0.6% | 707,400 |
| 2021/01/20 | 3,830 | 3,880 | 3,780 | 3,860 | +30 | +0.8% | 571,500 |
| 2021/01/19 | 3,700 | 3,830 | 3,680 | 3,830 | +125 | +3.4% | 624,100 |
| 2021/01/18 | 3,615 | 3,720 | 3,605 | 3,705 | +45 | +1.2% | 432,100 |
| 2021/01/15 | 3,765 | 3,770 | 3,640 | 3,660 | -115 | -3% | 706,900 |
| 2021/01/14 | 3,675 | 3,780 | 3,570 | 3,775 | +90 | +2.4% | 1,017,100 |
| 2021/01/13 | 3,625 | 3,725 | 3,620 | 3,685 | +60 | +1.7% | 793,800 |
1051～
1100
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 | 762,600円 | +15.2% | +50.1% | 0.39% | 45.41倍 | 10.09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 | 807,000円 | +7.6% | +7.7% | 0.87% | 30.93倍 | 6.04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 | 309,200円 | +3.6% | +3.7% | 1.49% | 21.79倍 | 2.36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 | 215,200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 |
| しまむら | 1,072,000円 | +3.9% | +2.3% | 1.91% | 18.38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
