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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 3,600 | 3,650 | 3,600 | 3,645 | +20 | +0.6% | 254,900 |
| 2017/11/15 | 3,620 | 3,630 | 3,590 | 3,625 | -15 | -0.4% | 121,200 |
| 2017/11/14 | 3,635 | 3,640 | 3,625 | 3,640 | +5 | +0.1% | 161,300 |
| 2017/11/13 | 3,630 | 3,640 | 3,625 | 3,635 | +5 | +0.1% | 220,300 |
| 2017/11/10 | 3,630 | 3,660 | 3,570 | 3,630 | +125 | +3.6% | 650,600 |
| 2017/11/09 | 3,485 | 3,510 | 3,480 | 3,505 | +20 | +0.6% | 75,500 |
| 2017/11/08 | 3,525 | 3,530 | 3,475 | 3,485 | -40 | -1.1% | 89,100 |
| 2017/11/07 | 3,535 | 3,550 | 3,520 | 3,525 | -10 | -0.3% | 54,600 |
| 2017/11/06 | 3,540 | 3,540 | 3,515 | 3,535 | -5 | -0.1% | 50,600 |
| 2017/11/02 | 3,540 | 3,555 | 3,510 | 3,540 | -5 | -0.1% | 54,900 |
| 2017/11/01 | 3,555 | 3,560 | 3,540 | 3,545 | -10 | -0.3% | 48,400 |
| 2017/10/31 | 3,535 | 3,555 | 3,525 | 3,555 | -10 | -0.3% | 40,400 |
| 2017/10/30 | 3,525 | 3,565 | 3,520 | 3,565 | +40 | +1.1% | 77,600 |
| 2017/10/27 | 3,505 | 3,530 | 3,505 | 3,525 | +20 | +0.6% | 38,200 |
| 2017/10/26 | 3,515 | 3,520 | 3,505 | 3,505 | -10 | -0.3% | 29,900 |
| 2017/10/25 | 3,550 | 3,550 | 3,500 | 3,515 | -50 | -1.4% | 60,900 |
| 2017/10/24 | 3,555 | 3,570 | 3,555 | 3,565 | -5 | -0.1% | 37,200 |
| 2017/10/23 | 3,580 | 3,580 | 3,555 | 3,570 | -5 | -0.1% | 62,200 |
| 2017/10/20 | 3,570 | 3,580 | 3,555 | 3,575 | -10 | -0.3% | 46,300 |
| 2017/10/19 | 3,570 | 3,585 | 3,565 | 3,585 | +5 | +0.1% | 49,000 |
| 2017/10/18 | 3,580 | 3,590 | 3,570 | 3,580 | -20 | -0.6% | 26,900 |
| 2017/10/17 | 3,605 | 3,610 | 3,595 | 3,600 | +5 | +0.1% | 58,500 |
| 2017/10/16 | 3,590 | 3,605 | 3,580 | 3,595 | +5 | +0.1% | 50,200 |
| 2017/10/13 | 3,605 | 3,620 | 3,590 | 3,590 | -10 | -0.3% | 96,300 |
| 2017/10/12 | 3,620 | 3,620 | 3,595 | 3,600 | -25 | -0.7% | 53,700 |
| 2017/10/11 | 3,620 | 3,630 | 3,600 | 3,625 | +20 | +0.6% | 105,900 |
| 2017/10/10 | 3,560 | 3,620 | 3,560 | 3,605 | +35 | +1% | 85,900 |
| 2017/10/06 | 3,630 | 3,640 | 3,565 | 3,570 | -60 | -1.7% | 129,200 |
| 2017/10/05 | 3,640 | 3,640 | 3,620 | 3,630 | -10 | -0.3% | 117,000 |
| 2017/10/04 | 3,630 | 3,640 | 3,605 | 3,640 | ±0 | ±0% | 134,300 |
| 2017/10/03 | 3,630 | 3,640 | 3,620 | 3,640 | +10 | +0.3% | 231,600 |
| 2017/10/02 | 3,625 | 3,630 | 3,550 | 3,630 | +20 | +0.6% | 393,600 |
| 2017/09/29 | 3,680 | 3,715 | 3,600 | 3,610 | +140 | +4% | 869,000 |
| 2017/09/28 | 3,445 | 3,475 | 3,430 | 3,470 | +45 | +1.3% | 83,000 |
| 2017/09/27 | 3,425 | 3,440 | 3,415 | 3,425 | -5 | -0.1% | 88,500 |
| 2017/09/26 | 3,415 | 3,450 | 3,415 | 3,430 | +15 | +0.4% | 106,500 |
| 2017/09/25 | 3,410 | 3,430 | 3,405 | 3,415 | +10 | +0.3% | 85,700 |
| 2017/09/22 | 3,470 | 3,470 | 3,400 | 3,405 | -50 | -1.4% | 127,100 |
| 2017/09/21 | 3,485 | 3,490 | 3,455 | 3,455 | -45 | -1.3% | 151,300 |
| 2017/09/20 | 3,510 | 3,520 | 3,500 | 3,500 | -10 | -0.3% | 61,200 |
| 2017/09/19 | 3,520 | 3,530 | 3,485 | 3,510 | +10 | +0.3% | 92,900 |
| 2017/09/15 | 3,525 | 3,540 | 3,500 | 3,500 | -15 | -0.4% | 453,900 |
| 2017/09/14 | 3,550 | 3,550 | 3,505 | 3,515 | -20 | -0.6% | 55,300 |
| 2017/09/13 | 3,510 | 3,540 | 3,510 | 3,535 | +25 | +0.7% | 59,100 |
| 2017/09/12 | 3,550 | 3,570 | 3,510 | 3,510 | -35 | -1% | 109,500 |
| 2017/09/11 | 3,545 | 3,550 | 3,535 | 3,545 | +15 | +0.4% | 58,900 |
| 2017/09/08 | 3,530 | 3,550 | 3,515 | 3,530 | +10 | +0.3% | 82,900 |
| 2017/09/07 | 3,510 | 3,530 | 3,510 | 3,520 | +20 | +0.6% | 46,700 |
| 2017/09/06 | 3,485 | 3,510 | 3,475 | 3,500 | -30 | -0.8% | 54,800 |
| 2017/09/05 | 3,545 | 3,550 | 3,500 | 3,530 | ±0 | ±0% | 90,800 |
1801～
1850
件表示中 / 1958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 | 452,100円 | +13.0% | +20.1% | 0.61% | 34.10倍 | 6.68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 | 268,000円 | +8.1% | +5.7% | 3.96% | 18.43倍 | 1.90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 | 284,600円 | +17.5% | +13.0% | 1.23% | 20.20倍 | 2.11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 |
| サンドラッグ | 429,800円 | +6.8% | +8.6% | 3.02% | 16.51倍 | 1.93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 |
| ツルハＨＤ | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
