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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 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 |
| 2018/07/10 | 6,700 | 6,770 | 6,610 | 6,610 | -50 | -0.8% | 85,800 |
| 2018/07/09 | 6,700 | 6,770 | 6,550 | 6,660 | -180 | -2.6% | 117,100 |
| 2018/07/06 | 6,900 | 6,950 | 6,780 | 6,840 | -20 | -0.3% | 96,600 |
| 2018/07/05 | 6,970 | 6,980 | 6,780 | 6,860 | -130 | -1.9% | 205,100 |
| 2018/07/04 | 6,790 | 7,000 | 6,700 | 6,990 | +500 | +7.7% | 382,700 |
| 2018/07/03 | 6,490 | 6,570 | 6,450 | 6,490 | +90 | +1.4% | 131,900 |
| 2018/07/02 | 6,630 | 6,650 | 6,390 | 6,400 | -300 | -4.5% | 165,900 |
| 2018/06/29 | 6,530 | 6,720 | 6,520 | 6,700 | +130 | +2% | 148,300 |
| 2018/06/28 | 6,580 | 6,600 | 6,380 | 6,570 | -80 | -1.2% | 127,500 |
| 2018/06/27 | 6,530 | 6,700 | 6,520 | 6,650 | +180 | +2.8% | 148,100 |
| 2018/06/26 | 6,280 | 6,490 | 6,280 | 6,470 | -40 | -0.6% | 226,600 |
| 2018/06/25 | 6,780 | 6,780 | 6,460 | 6,510 | -280 | -4.1% | 218,300 |
| 2018/06/22 | 6,860 | 6,880 | 6,760 | 6,790 | -100 | -1.5% | 108,700 |
| 2018/06/21 | 6,960 | 6,980 | 6,880 | 6,890 | -80 | -1.1% | 107,700 |
| 2018/06/20 | 6,850 | 6,970 | 6,830 | 6,970 | +170 | +2.5% | 146,400 |
| 2018/06/19 | 6,900 | 6,940 | 6,750 | 6,800 | -110 | -1.6% | 142,200 |
| 2018/06/18 | 6,870 | 6,930 | 6,800 | 6,910 | +20 | +0.3% | 98,200 |
| 2018/06/15 | 6,990 | 7,000 | 6,870 | 6,890 | -70 | -1% | 121,000 |
| 2018/06/14 | 6,890 | 7,010 | 6,870 | 6,960 | ±0 | ±0% | 139,000 |
| 2018/06/13 | 6,900 | 6,980 | 6,870 | 6,960 | +90 | +1.3% | 132,700 |
| 2018/06/12 | 6,860 | 6,890 | 6,800 | 6,870 | +60 | +0.9% | 100,600 |
| 2018/06/11 | 6,630 | 6,860 | 6,630 | 6,810 | +150 | +2.3% | 171,700 |
| 2018/06/08 | 6,620 | 6,670 | 6,590 | 6,660 | -50 | -0.7% | 160,000 |
| 2018/06/07 | 6,700 | 6,740 | 6,600 | 6,710 | -10 | -0.1% | 180,800 |
| 2018/06/06 | 6,750 | 6,830 | 6,710 | 6,720 | ±0 | ±0% | 177,800 |
| 2018/06/05 | 6,660 | 6,730 | 6,610 | 6,720 | +80 | +1.2% | 182,300 |
| 2018/06/04 | 6,720 | 6,740 | 6,580 | 6,640 | -20 | -0.3% | 241,400 |
| 2018/06/01 | 6,710 | 6,780 | 6,610 | 6,660 | -80 | -1.2% | 209,700 |
| 2018/05/31 | 6,680 | 6,900 | 6,660 | 6,740 | +150 | +2.3% | 424,700 |
| 2018/05/30 | 6,560 | 6,660 | 6,540 | 6,590 | -40 | -0.6% | 191,300 |
| 2018/05/29 | 6,530 | 6,650 | 6,470 | 6,630 | +150 | +2.3% | 185,500 |
| 2018/05/28 | 6,500 | 6,570 | 6,450 | 6,480 | +10 | +0.2% | 92,600 |
| 2018/05/25 | 6,520 | 6,550 | 6,450 | 6,470 | -30 | -0.5% | 151,800 |
| 2018/05/24 | 6,560 | 6,630 | 6,440 | 6,500 | -30 | -0.5% | 163,800 |
| 2018/05/23 | 6,300 | 6,550 | 6,300 | 6,530 | +190 | +3% | 223,400 |
| 2018/05/22 | 6,230 | 6,370 | 6,170 | 6,340 | +80 | +1.3% | 137,300 |
| 2018/05/21 | 6,340 | 6,380 | 6,250 | 6,260 | -60 | -0.9% | 108,600 |
| 2018/05/18 | 6,190 | 6,350 | 6,150 | 6,320 | +130 | +2.1% | 183,900 |
| 2018/05/17 | 6,250 | 6,280 | 6,170 | 6,190 | -50 | -0.8% | 123,200 |
| 2018/05/16 | 6,090 | 6,300 | 6,090 | 6,240 | +80 | +1.3% | 211,500 |
| 2018/05/15 | 6,160 | 6,220 | 6,100 | 6,160 | +120 | +2% | 257,500 |
1701～
1750
件表示中 / 2025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 | 723,200円 | +15.2% | +50.1% | 0.41% | 43.06倍 | 9.56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 | 796,300円 | +7.6% | +7.7% | 0.88% | 30.52倍 | 5.96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 | 311,300円 | +3.6% | +3.7% | 1.48% | 21.94倍 | 2.38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 | 213,300円 | +0.3% | -16.0% | 2.81% | 12.83倍 | 1.28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 | 1,076,000円 | +3.9% | +2.3% | 1.91% | 18.45倍 | 1.58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
