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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 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 |
| 2018/07/18 | 6,650 | 6,670 | 6,610 | 6,620 | +10 | +0.2% | 45,100 |
| 2018/07/17 | 6,660 | 6,680 | 6,590 | 6,610 | -120 | -1.8% | 114,800 |
| 2018/07/13 | 6,700 | 6,810 | 6,630 | 6,730 | +20 | +0.3% | 101,900 |
| 2018/07/12 | 6,620 | 6,770 | 6,590 | 6,710 | +40 | +0.6% | 90,900 |
| 2018/07/11 | 6,660 | 6,790 | 6,600 | 6,670 | +60 | +0.9% | 153,500 |
1601～
1650
件表示中 / 1966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 | 493,700円 | +13.0% | +20.1% | 0.56% | 37.24倍 | 7.29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 |
| 丸井Ｇ | 282,700円 | +8.1% | +5.7% | 3.75% | 19.43倍 | 2.01倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| スギＨＤ | 308,000円 | +13.9% | +17.9% | 1.14% | 16.39倍 | 2.22倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| ツルハＨＤ | 1,147,500円 | +31.7% | - | 2.33% | 22.52倍 | 1.99倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| サンドラッグ | 464,100円 | +6.8% | +8.6% | 2.80% | 17.83倍 | 2.08倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
市場注目の銘柄
チャート関連のコラム
