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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 6,290 | 6,320 | 6,180 | 6,280 | +40 | +0.6% | 158,100 |
| 2018/12/12 | 6,450 | 6,450 | 6,170 | 6,240 | -160 | -2.5% | 204,200 |
| 2018/12/11 | 6,600 | 6,630 | 6,350 | 6,400 | -260 | -3.9% | 171,800 |
| 2018/12/10 | 6,580 | 6,670 | 6,500 | 6,660 | +100 | +1.5% | 137,800 |
| 2018/12/07 | 6,560 | 6,640 | 6,490 | 6,560 | -100 | -1.5% | 119,700 |
| 2018/12/06 | 6,650 | 6,690 | 6,470 | 6,660 | -40 | -0.6% | 231,300 |
| 2018/12/05 | 6,400 | 6,720 | 6,300 | 6,700 | +430 | +6.9% | 505,200 |
| 2018/12/04 | 6,270 | 6,400 | 6,260 | 6,270 | -140 | -2.2% | 137,400 |
| 2018/12/03 | 6,250 | 6,430 | 6,230 | 6,410 | +190 | +3.1% | 165,800 |
| 2018/11/30 | 6,020 | 6,220 | 6,020 | 6,220 | +140 | +2.3% | 159,300 |
| 2018/11/29 | 6,150 | 6,180 | 6,020 | 6,080 | -40 | -0.7% | 76,700 |
| 2018/11/28 | 6,210 | 6,220 | 6,040 | 6,120 | -110 | -1.8% | 156,400 |
| 2018/11/27 | 6,180 | 6,240 | 6,160 | 6,230 | +100 | +1.6% | 110,000 |
| 2018/11/26 | 6,170 | 6,200 | 6,080 | 6,130 | -90 | -1.4% | 84,700 |
| 2018/11/22 | 6,180 | 6,250 | 6,130 | 6,220 | +30 | +0.5% | 45,200 |
| 2018/11/21 | 6,180 | 6,300 | 6,160 | 6,190 | -90 | -1.4% | 73,400 |
| 2018/11/20 | 6,240 | 6,310 | 6,160 | 6,280 | ±0 | ±0% | 81,800 |
| 2018/11/19 | 6,300 | 6,370 | 6,220 | 6,280 | -50 | -0.8% | 88,200 |
| 2018/11/16 | 6,380 | 6,420 | 6,200 | 6,330 | -150 | -2.3% | 175,100 |
| 2018/11/15 | 6,380 | 6,560 | 6,360 | 6,480 | +140 | +2.2% | 158,300 |
| 2018/11/14 | 6,600 | 6,620 | 6,340 | 6,340 | -290 | -4.4% | 185,000 |
| 2018/11/13 | 6,250 | 6,660 | 6,250 | 6,630 | +230 | +3.6% | 317,300 |
| 2018/11/12 | 6,340 | 6,420 | 6,230 | 6,400 | +40 | +0.6% | 130,900 |
| 2018/11/09 | 6,230 | 6,560 | 6,210 | 6,360 | +310 | +5.1% | 347,500 |
| 2018/11/08 | 6,160 | 6,220 | 6,010 | 6,050 | -80 | -1.3% | 184,100 |
| 2018/11/07 | 6,070 | 6,150 | 6,020 | 6,130 | +60 | +1% | 112,300 |
| 2018/11/06 | 6,070 | 6,110 | 5,980 | 6,070 | +10 | +0.2% | 92,000 |
| 2018/11/05 | 5,990 | 6,190 | 5,970 | 6,060 | +140 | +2.4% | 220,800 |
| 2018/11/02 | 6,050 | 6,060 | 5,880 | 5,920 | -130 | -2.1% | 138,300 |
| 2018/11/01 | 5,990 | 6,070 | 5,970 | 6,050 | +110 | +1.9% | 139,300 |
| 2018/10/31 | 5,880 | 5,980 | 5,840 | 5,940 | +170 | +2.9% | 133,400 |
| 2018/10/30 | 5,650 | 5,830 | 5,640 | 5,770 | +110 | +1.9% | 128,000 |
| 2018/10/29 | 5,750 | 5,790 | 5,620 | 5,660 | -80 | -1.4% | 95,600 |
| 2018/10/26 | 5,820 | 5,850 | 5,700 | 5,740 | -10 | -0.2% | 122,200 |
| 2018/10/25 | 5,830 | 5,850 | 5,730 | 5,750 | -280 | -4.6% | 174,400 |
| 2018/10/24 | 5,960 | 6,050 | 5,920 | 6,030 | +100 | +1.7% | 142,300 |
| 2018/10/23 | 5,960 | 5,980 | 5,900 | 5,930 | +20 | +0.3% | 134,000 |
| 2018/10/22 | 5,900 | 5,970 | 5,850 | 5,910 | +20 | +0.3% | 81,000 |
| 2018/10/19 | 5,850 | 5,920 | 5,830 | 5,890 | -90 | -1.5% | 118,100 |
| 2018/10/18 | 6,070 | 6,080 | 5,950 | 5,980 | -110 | -1.8% | 120,200 |
| 2018/10/17 | 5,970 | 6,100 | 5,920 | 6,090 | +220 | +3.7% | 231,000 |
| 2018/10/16 | 5,800 | 5,870 | 5,760 | 5,870 | +70 | +1.2% | 73,000 |
| 2018/10/15 | 5,920 | 5,950 | 5,790 | 5,800 | -120 | -2% | 100,700 |
| 2018/10/12 | 5,820 | 5,960 | 5,820 | 5,920 | +90 | +1.5% | 157,700 |
| 2018/10/11 | 5,660 | 5,850 | 5,630 | 5,830 | -50 | -0.9% | 171,800 |
| 2018/10/10 | 5,830 | 5,940 | 5,810 | 5,880 | +80 | +1.4% | 179,700 |
| 2018/10/09 | 5,930 | 5,930 | 5,770 | 5,800 | -160 | -2.7% | 293,100 |
| 2018/10/05 | 5,710 | 5,980 | 5,660 | 5,960 | +180 | +3.1% | 552,000 |
| 2018/10/04 | 6,060 | 6,060 | 5,760 | 5,780 | -320 | -5.2% | 628,800 |
| 2018/10/03 | 6,310 | 6,310 | 6,030 | 6,100 | -350 | -5.4% | 525,000 |
1601～
1650
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 | 765,400円 | +15.2% | +50.1% | 0.39% | 45.57倍 | 10.12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 | 805,900円 | +7.6% | +7.7% | 0.87% | 30.88倍 | 6.03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 | 310,200円 | +3.6% | +3.7% | 1.48% | 21.86倍 | 2.37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 | 214,400円 | +0.3% | -16.0% | 2.80% | 12.89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 | 1,066,500円 | +3.9% | +2.3% | 1.92% | 18.29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
