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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,770 | 6,810 | 6,720 | 6,730 | +10 | +0.1% | 91,900 |
| 2018/09/27 | 6,730 | 6,820 | 6,650 | 6,720 | -80 | -1.2% | 113,600 |
| 2018/09/26 | 6,590 | 6,820 | 6,570 | 6,800 | +150 | +2.3% | 133,300 |
| 2018/09/25 | 6,660 | 6,680 | 6,580 | 6,650 | -70 | -1% | 334,400 |
| 2018/09/21 | 6,850 | 6,890 | 6,700 | 6,720 | -130 | -1.9% | 195,500 |
| 2018/09/20 | 6,940 | 6,960 | 6,810 | 6,850 | -110 | -1.6% | 151,400 |
| 2018/09/19 | 7,000 | 7,000 | 6,840 | 6,960 | +40 | +0.6% | 167,100 |
| 2018/09/18 | 6,700 | 6,950 | 6,700 | 6,920 | +250 | +3.7% | 208,200 |
| 2018/09/14 | 6,630 | 6,680 | 6,580 | 6,670 | +70 | +1.1% | 110,000 |
| 2018/09/13 | 6,620 | 6,660 | 6,550 | 6,600 | -20 | -0.3% | 123,500 |
| 2018/09/12 | 6,440 | 6,640 | 6,420 | 6,620 | +210 | +3.3% | 201,200 |
| 2018/09/11 | 6,330 | 6,430 | 6,330 | 6,410 | +80 | +1.3% | 102,500 |
| 2018/09/10 | 6,370 | 6,420 | 6,280 | 6,330 | -30 | -0.5% | 85,300 |
| 2018/09/07 | 6,410 | 6,460 | 6,260 | 6,360 | -50 | -0.8% | 110,800 |
| 2018/09/06 | 6,500 | 6,500 | 6,390 | 6,410 | -80 | -1.2% | 82,100 |
| 2018/09/05 | 6,530 | 6,560 | 6,400 | 6,490 | -60 | -0.9% | 172,300 |
| 2018/09/04 | 6,390 | 6,590 | 6,330 | 6,550 | +160 | +2.5% | 140,600 |
| 2018/09/03 | 6,310 | 6,410 | 6,300 | 6,390 | +70 | +1.1% | 80,100 |
| 2018/08/31 | 6,300 | 6,350 | 6,240 | 6,320 | ±0 | ±0% | 130,800 |
| 2018/08/30 | 6,300 | 6,350 | 6,250 | 6,320 | ±0 | ±0% | 178,700 |
| 2018/08/29 | 6,280 | 6,330 | 6,220 | 6,320 | +90 | +1.4% | 66,000 |
| 2018/08/28 | 6,380 | 6,380 | 6,220 | 6,230 | -120 | -1.9% | 101,500 |
| 2018/08/27 | 6,290 | 6,420 | 6,250 | 6,350 | +130 | +2.1% | 167,000 |
| 2018/08/24 | 6,200 | 6,240 | 6,170 | 6,220 | +90 | +1.5% | 118,300 |
| 2018/08/23 | 6,160 | 6,210 | 6,100 | 6,130 | -30 | -0.5% | 80,700 |
| 2018/08/22 | 6,080 | 6,280 | 6,050 | 6,160 | +180 | +3% | 176,300 |
| 2018/08/21 | 5,920 | 6,100 | 5,900 | 5,980 | -30 | -0.5% | 164,000 |
| 2018/08/20 | 6,200 | 6,230 | 6,010 | 6,010 | -270 | -4.3% | 161,500 |
| 2018/08/17 | 6,340 | 6,380 | 6,260 | 6,280 | -60 | -0.9% | 64,700 |
| 2018/08/16 | 6,310 | 6,380 | 6,210 | 6,340 | -40 | -0.6% | 73,800 |
| 2018/08/15 | 6,550 | 6,670 | 6,340 | 6,380 | -170 | -2.6% | 82,300 |
| 2018/08/14 | 6,340 | 6,580 | 6,260 | 6,550 | +310 | +5% | 141,600 |
| 2018/08/13 | 6,460 | 6,460 | 6,190 | 6,240 | -280 | -4.3% | 152,200 |
| 2018/08/10 | 6,500 | 6,590 | 6,420 | 6,520 | +100 | +1.6% | 201,800 |
| 2018/08/09 | 6,870 | 6,890 | 6,100 | 6,420 | -60 | -0.9% | 561,600 |
| 2018/08/08 | 6,500 | 6,590 | 6,430 | 6,480 | +80 | +1.3% | 198,900 |
| 2018/08/07 | 6,540 | 6,550 | 6,390 | 6,400 | -190 | -2.9% | 135,700 |
| 2018/08/06 | 6,480 | 6,620 | 6,450 | 6,590 | +180 | +2.8% | 137,800 |
| 2018/08/03 | 6,390 | 6,540 | 6,370 | 6,410 | +30 | +0.5% | 126,500 |
| 2018/08/02 | 6,400 | 6,450 | 6,340 | 6,380 | -20 | -0.3% | 77,200 |
| 2018/08/01 | 6,450 | 6,470 | 6,340 | 6,400 | +190 | +3.1% | 138,700 |
| 2018/07/31 | 6,280 | 6,280 | 6,200 | 6,210 | -150 | -2.4% | 122,000 |
| 2018/07/30 | 6,400 | 6,410 | 6,300 | 6,360 | -80 | -1.2% | 63,900 |
| 2018/07/27 | 6,450 | 6,460 | 6,370 | 6,440 | ±0 | ±0% | 88,700 |
| 2018/07/26 | 6,260 | 6,480 | 6,250 | 6,440 | +150 | +2.4% | 115,100 |
| 2018/07/25 | 6,370 | 6,370 | 6,280 | 6,290 | -120 | -1.9% | 201,800 |
| 2018/07/24 | 6,520 | 6,550 | 6,410 | 6,410 | -120 | -1.8% | 104,700 |
| 2018/07/23 | 6,460 | 6,590 | 6,380 | 6,530 | +10 | +0.2% | 124,200 |
| 2018/07/20 | 6,610 | 6,630 | 6,510 | 6,520 | -150 | -2.2% | 113,700 |
| 2018/07/19 | 6,650 | 6,720 | 6,600 | 6,670 | +50 | +0.8% | 115,000 |
1501～
1550
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
