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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 4,540 | 4,590 | 4,510 | 4,565 | +30 | +0.7% | 121,500 |
| 2018/02/21 | 4,570 | 4,575 | 4,520 | 4,535 | -35 | -0.8% | 67,500 |
| 2018/02/20 | 4,590 | 4,600 | 4,550 | 4,570 | ±0 | ±0% | 104,400 |
| 2018/02/19 | 4,585 | 4,600 | 4,495 | 4,570 | +30 | +0.7% | 102,500 |
| 2018/02/16 | 4,360 | 4,555 | 4,310 | 4,540 | +215 | +5% | 210,200 |
| 2018/02/15 | 4,290 | 4,330 | 4,200 | 4,325 | +80 | +1.9% | 125,600 |
| 2018/02/14 | 4,410 | 4,445 | 4,245 | 4,245 | -225 | -5% | 200,900 |
| 2018/02/13 | 4,530 | 4,530 | 4,400 | 4,470 | -25 | -0.6% | 205,600 |
| 2018/02/09 | 4,550 | 4,580 | 4,305 | 4,495 | +220 | +5.1% | 486,800 |
| 2018/02/08 | 4,300 | 4,310 | 4,210 | 4,275 | +10 | +0.2% | 142,500 |
| 2018/02/07 | 4,360 | 4,435 | 4,265 | 4,265 | +75 | +1.8% | 181,000 |
| 2018/02/06 | 4,200 | 4,220 | 4,065 | 4,190 | -290 | -6.5% | 192,700 |
| 2018/02/05 | 4,415 | 4,495 | 4,370 | 4,480 | -5 | -0.1% | 165,900 |
| 2018/02/02 | 4,455 | 4,505 | 4,410 | 4,485 | +40 | +0.9% | 125,700 |
| 2018/02/01 | 4,420 | 4,480 | 4,400 | 4,445 | +95 | +2.2% | 144,200 |
| 2018/01/31 | 4,460 | 4,495 | 4,330 | 4,350 | -205 | -4.5% | 368,200 |
| 2018/01/30 | 4,600 | 4,635 | 4,495 | 4,555 | -25 | -0.5% | 205,700 |
| 2018/01/29 | 4,620 | 4,630 | 4,545 | 4,580 | ±0 | ±0% | 117,400 |
| 2018/01/26 | 4,600 | 4,640 | 4,570 | 4,580 | +25 | +0.5% | 154,500 |
| 2018/01/25 | 4,505 | 4,610 | 4,500 | 4,555 | +55 | +1.2% | 191,400 |
| 2018/01/24 | 4,530 | 4,530 | 4,470 | 4,500 | -60 | -1.3% | 101,400 |
| 2018/01/23 | 4,520 | 4,565 | 4,510 | 4,560 | +60 | +1.3% | 99,700 |
| 2018/01/22 | 4,555 | 4,585 | 4,465 | 4,500 | -45 | -1% | 126,300 |
| 2018/01/19 | 4,515 | 4,595 | 4,505 | 4,545 | +90 | +2% | 113,600 |
| 2018/01/18 | 4,560 | 4,590 | 4,455 | 4,455 | -95 | -2.1% | 151,600 |
| 2018/01/17 | 4,600 | 4,610 | 4,530 | 4,550 | -65 | -1.4% | 93,300 |
| 2018/01/16 | 4,660 | 4,680 | 4,560 | 4,615 | -20 | -0.4% | 157,300 |
| 2018/01/15 | 4,545 | 4,660 | 4,540 | 4,635 | +160 | +3.6% | 317,800 |
| 2018/01/12 | 4,430 | 4,520 | 4,420 | 4,475 | +135 | +3.1% | 331,400 |
| 2018/01/11 | 4,290 | 4,385 | 4,260 | 4,340 | +40 | +0.9% | 154,900 |
| 2018/01/10 | 4,390 | 4,390 | 4,290 | 4,300 | -90 | -2.1% | 207,300 |
| 2018/01/09 | 4,465 | 4,480 | 4,375 | 4,390 | -70 | -1.6% | 210,200 |
| 2018/01/05 | 4,550 | 4,550 | 4,435 | 4,460 | -75 | -1.7% | 138,200 |
| 2018/01/04 | 4,555 | 4,585 | 4,480 | 4,535 | +20 | +0.4% | 156,100 |
| 2017/12/29 | 4,420 | 4,530 | 4,405 | 4,515 | +105 | +2.4% | 200,800 |
| 2017/12/28 | 4,455 | 4,485 | 4,390 | 4,410 | -55 | -1.2% | 166,300 |
| 2017/12/27 | 4,455 | 4,485 | 4,415 | 4,465 | +75 | +1.7% | 146,000 |
| 2017/12/26 | 4,300 | 4,425 | 4,295 | 4,390 | +100 | +2.3% | 271,200 |
| 2017/12/25 | 4,295 | 4,320 | 4,280 | 4,290 | +30 | +0.7% | 144,000 |
| 2017/12/22 | 4,240 | 4,275 | 4,190 | 4,260 | -10 | -0.2% | 132,800 |
| 2017/12/21 | 4,230 | 4,300 | 4,230 | 4,270 | +85 | +2% | 173,700 |
| 2017/12/20 | 4,155 | 4,205 | 4,120 | 4,185 | +20 | +0.5% | 155,800 |
| 2017/12/19 | 4,225 | 4,250 | 4,165 | 4,165 | -110 | -2.6% | 127,800 |
| 2017/12/18 | 4,310 | 4,360 | 4,275 | 4,275 | -65 | -1.5% | 115,800 |
| 2017/12/15 | 4,355 | 4,355 | 4,300 | 4,340 | -15 | -0.3% | 138,200 |
| 2017/12/14 | 4,300 | 4,370 | 4,290 | 4,355 | +70 | +1.6% | 240,600 |
| 2017/12/13 | 4,270 | 4,295 | 4,265 | 4,285 | -15 | -0.3% | 137,300 |
| 2017/12/12 | 4,320 | 4,360 | 4,285 | 4,300 | -10 | -0.2% | 228,300 |
| 2017/12/11 | 4,290 | 4,320 | 4,210 | 4,310 | +90 | +2.1% | 450,700 |
| 2017/12/08 | 4,055 | 4,230 | 4,055 | 4,220 | +210 | +5.2% | 526,600 |
1801～
1850
件表示中 / 2022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 | 765,100円 | +15.2% | +50.1% | 0.39% | 45.55倍 | 10.11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 | 826,800円 | +7.6% | +7.7% | 0.85% | 31.68倍 | 6.19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 | 309,800円 | +3.6% | +3.7% | 1.48% | 21.83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 | 216,300円 | +0.3% | -16.0% | 2.77% | 13.01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 | 1,070,500円 | +3.9% | +2.3% | 1.91% | 18.36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
