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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 3,501 | 3,561 | 3,498 | 3,518 | -4 | -0.1% | 907,600 |
| 2025/02/05 | 3,490 | 3,583 | 3,476 | 3,522 | +55 | +1.6% | 1,798,600 |
| 2025/02/04 | 3,483 | 3,489 | 3,436 | 3,467 | +45 | +1.3% | 838,900 |
| 2025/02/03 | 3,421 | 3,452 | 3,389 | 3,422 | -65 | -1.9% | 1,093,200 |
| 2025/01/31 | 3,450 | 3,505 | 3,425 | 3,487 | +38 | +1.1% | 1,074,200 |
| 2025/01/30 | 3,485 | 3,490 | 3,433 | 3,449 | -17 | -0.5% | 1,219,900 |
| 2025/01/29 | 3,415 | 3,475 | 3,397 | 3,466 | +83 | +2.5% | 1,176,300 |
| 2025/01/28 | 3,320 | 3,405 | 3,314 | 3,383 | +60 | +1.8% | 1,329,500 |
| 2025/01/27 | 3,299 | 3,375 | 3,292 | 3,323 | +68 | +2.1% | 1,899,000 |
| 2025/01/24 | 3,300 | 3,306 | 3,255 | 3,255 | -1 | ±0% | 947,800 |
| 2025/01/23 | 3,250 | 3,283 | 3,226 | 3,256 | -22 | -0.7% | 1,150,300 |
| 2025/01/22 | 3,211 | 3,309 | 3,195 | 3,278 | +93 | +2.9% | 1,569,000 |
| 2025/01/21 | 3,150 | 3,189 | 3,117 | 3,185 | +78 | +2.5% | 1,294,600 |
| 2025/01/20 | 3,057 | 3,127 | 3,049 | 3,107 | +69 | +2.3% | 1,267,600 |
| 2025/01/17 | 3,042 | 3,053 | 3,022 | 3,038 | -24 | -0.8% | 550,900 |
| 2025/01/16 | 3,077 | 3,081 | 3,048 | 3,062 | ±0 | ±0% | 690,800 |
| 2025/01/15 | 3,098 | 3,101 | 3,042 | 3,062 | -12 | -0.4% | 580,400 |
| 2025/01/14 | 3,144 | 3,144 | 3,029 | 3,074 | -70 | -2.2% | 1,089,900 |
| 2025/01/10 | 3,114 | 3,160 | 3,096 | 3,144 | +7 | +0.2% | 876,300 |
| 2025/01/09 | 3,147 | 3,169 | 3,130 | 3,137 | +21 | +0.7% | 1,399,300 |
| 2025/01/08 | 3,222 | 3,236 | 3,092 | 3,116 | -160 | -4.9% | 2,992,100 |
| 2025/01/07 | 3,290 | 3,294 | 3,257 | 3,276 | +6 | +0.2% | 929,800 |
| 2025/01/06 | 3,330 | 3,354 | 3,262 | 3,270 | -74 | -2.2% | 1,533,700 |
| 2024/12/30 | 3,402 | 3,408 | 3,334 | 3,344 | -86 | -2.5% | 1,067,600 |
| 2024/12/27 | 3,432 | 3,458 | 3,411 | 3,430 | -2 | -0.1% | 732,600 |
| 2024/12/26 | 3,417 | 3,439 | 3,386 | 3,432 | +29 | +0.9% | 658,000 |
| 2024/12/25 | 3,441 | 3,465 | 3,381 | 3,403 | -58 | -1.7% | 556,400 |
| 2024/12/24 | 3,446 | 3,473 | 3,441 | 3,461 | -21 | -0.6% | 550,400 |
| 2024/12/23 | 3,534 | 3,543 | 3,466 | 3,482 | +18 | +0.5% | 662,200 |
| 2024/12/20 | 3,563 | 3,585 | 3,453 | 3,464 | -46 | -1.3% | 856,800 |
| 2024/12/19 | 3,417 | 3,532 | 3,411 | 3,510 | +65 | +1.9% | 745,200 |
| 2024/12/18 | 3,481 | 3,504 | 3,445 | 3,445 | -70 | -2% | 772,400 |
| 2024/12/17 | 3,500 | 3,530 | 3,475 | 3,515 | +12 | +0.3% | 595,200 |
| 2024/12/16 | 3,574 | 3,574 | 3,482 | 3,503 | -77 | -2.2% | 870,700 |
| 2024/12/13 | 3,545 | 3,595 | 3,543 | 3,580 | +32 | +0.9% | 780,700 |
| 2024/12/12 | 3,574 | 3,598 | 3,532 | 3,548 | -26 | -0.7% | 1,074,600 |
| 2024/12/11 | 3,560 | 3,588 | 3,540 | 3,574 | -1 | ±0% | 647,400 |
| 2024/12/10 | 3,520 | 3,587 | 3,506 | 3,575 | +90 | +2.6% | 1,267,900 |
| 2024/12/09 | 3,549 | 3,558 | 3,451 | 3,485 | -65 | -1.8% | 1,247,900 |
| 2024/12/06 | 3,622 | 3,678 | 3,549 | 3,550 | +33 | +0.9% | 1,611,400 |
| 2024/12/05 | 3,523 | 3,533 | 3,472 | 3,517 | -6 | -0.2% | 867,000 |
| 2024/12/04 | 3,480 | 3,548 | 3,474 | 3,523 | +23 | +0.7% | 1,330,200 |
| 2024/12/03 | 3,420 | 3,500 | 3,417 | 3,500 | +63 | +1.8% | 998,900 |
| 2024/12/02 | 3,440 | 3,462 | 3,382 | 3,437 | -4 | -0.1% | 1,029,500 |
| 2024/11/29 | 3,413 | 3,445 | 3,389 | 3,441 | +28 | +0.8% | 1,091,000 |
| 2024/11/28 | 3,324 | 3,416 | 3,310 | 3,413 | +108 | +3.3% | 2,014,500 |
| 2024/11/27 | 3,263 | 3,333 | 3,246 | 3,305 | +84 | +2.6% | 2,044,000 |
| 2024/11/26 | 3,175 | 3,263 | 3,172 | 3,221 | +44 | +1.4% | 1,245,200 |
| 2024/11/25 | 3,201 | 3,230 | 3,165 | 3,177 | +8 | +0.3% | 1,470,200 |
| 2024/11/22 | 3,168 | 3,183 | 3,099 | 3,169 | +10 | +0.3% | 1,284,500 |
101～
150
件表示中 / 2020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 | 728,800円 | +15.2% | +50.1% | 0.41% | 43.40倍 | 9.63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 | 825,000円 | +7.6% | +7.7% | 0.85% | 31.62倍 | 6.18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 | 290,600円 | +3.6% | +3.7% | 1.58% | 20.48倍 | 2.22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 | 215,400円 | +0.3% | -16.0% | 2.79% | 12.95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 | 595,000円 | +1.7% | +2.3% | 0.94% | 25.94倍 | 3.13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
