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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/14 | 6,000 | 6,280 | 5,940 | 6,040 | +280 | +4.9% | 441,800 |
| 2018/05/11 | 5,720 | 5,800 | 5,620 | 5,760 | +120 | +2.1% | 208,100 |
| 2018/05/10 | 5,700 | 5,730 | 5,510 | 5,640 | -110 | -1.9% | 238,500 |
| 2018/05/09 | 5,900 | 5,900 | 5,710 | 5,750 | -80 | -1.4% | 213,500 |
| 2018/05/08 | 5,720 | 5,860 | 5,710 | 5,830 | +130 | +2.3% | 236,700 |
| 2018/05/07 | 5,650 | 5,770 | 5,620 | 5,700 | +100 | +1.8% | 214,000 |
| 2018/05/02 | 5,680 | 5,680 | 5,540 | 5,600 | -100 | -1.8% | 131,100 |
| 2018/05/01 | 5,650 | 5,700 | 5,540 | 5,700 | +20 | +0.4% | 141,800 |
| 2018/04/27 | 5,620 | 5,700 | 5,580 | 5,680 | +130 | +2.3% | 227,600 |
| 2018/04/26 | 5,650 | 5,650 | 5,390 | 5,550 | +30 | +0.5% | 481,600 |
| 2018/04/25 | 5,420 | 5,580 | 5,410 | 5,520 | +100 | +1.8% | 252,900 |
| 2018/04/24 | 5,250 | 5,430 | 5,240 | 5,420 | +220 | +4.2% | 210,300 |
| 2018/04/23 | 5,210 | 5,230 | 5,130 | 5,200 | -20 | -0.4% | 71,900 |
| 2018/04/20 | 5,160 | 5,250 | 5,140 | 5,220 | +50 | +1% | 92,100 |
| 2018/04/19 | 5,180 | 5,260 | 5,130 | 5,170 | -20 | -0.4% | 95,900 |
| 2018/04/18 | 5,140 | 5,300 | 5,110 | 5,190 | +90 | +1.8% | 171,700 |
| 2018/04/17 | 5,210 | 5,240 | 5,050 | 5,100 | -120 | -2.3% | 154,000 |
1751～
1800
件表示中 / 2058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 | 852,700円 | +16.6% | +50.1% | 0.35% | 45.96倍 | 11.28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 |
| マツキヨココカラ | 304,800円 | +3.6% | +3.7% | 1.51% | 21.47倍 | 2.33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 |
| ＺＯＺＯ | 137,300円 | +8.6% | +6.5% | 2.84% | 25.40倍 | 12.30倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| ミツコシイセタン | 247,900円 | +0.3% | -16.0% | 2.42% | 14.73倍 | 1.47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 | 655,000円 | +1.7% | +4.5% | 0.85% | 28.09倍 | 3.31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
