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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 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 |
| 2017/09/04 | 3,520 | 3,540 | 3,510 | 3,530 | +5 | +0.1% | 86,800 |
| 2017/09/01 | 3,520 | 3,540 | 3,500 | 3,525 | +10 | +0.3% | 79,100 |
| 2017/08/31 | 3,520 | 3,525 | 3,480 | 3,515 | -5 | -0.1% | 82,300 |
| 2017/08/30 | 3,480 | 3,525 | 3,470 | 3,520 | +40 | +1.1% | 66,700 |
| 2017/08/29 | 3,490 | 3,520 | 3,470 | 3,480 | -55 | -1.6% | 61,200 |
| 2017/08/28 | 3,480 | 3,540 | 3,480 | 3,535 | +40 | +1.1% | 163,000 |
| 2017/08/25 | 3,495 | 3,500 | 3,485 | 3,495 | +10 | +0.3% | 87,200 |
| 2017/08/24 | 3,440 | 3,490 | 3,440 | 3,485 | +55 | +1.6% | 88,400 |
| 2017/08/23 | 3,420 | 3,435 | 3,410 | 3,430 | +25 | +0.7% | 36,300 |
| 2017/08/22 | 3,430 | 3,440 | 3,405 | 3,405 | -25 | -0.7% | 50,800 |
| 2017/08/21 | 3,455 | 3,460 | 3,430 | 3,430 | -10 | -0.3% | 27,200 |
| 2017/08/18 | 3,455 | 3,470 | 3,430 | 3,440 | -60 | -1.7% | 75,000 |
| 2017/08/17 | 3,440 | 3,500 | 3,435 | 3,500 | +55 | +1.6% | 133,900 |
| 2017/08/16 | 3,465 | 3,465 | 3,425 | 3,445 | -30 | -0.9% | 44,000 |
| 2017/08/15 | 3,485 | 3,490 | 3,460 | 3,475 | +30 | +0.9% | 63,600 |
| 2017/08/14 | 3,450 | 3,470 | 3,425 | 3,445 | -55 | -1.6% | 61,900 |
| 2017/08/10 | 3,425 | 3,520 | 3,385 | 3,500 | +110 | +3.2% | 313,200 |
| 2017/08/09 | 3,380 | 3,415 | 3,370 | 3,390 | +5 | +0.1% | 76,300 |
| 2017/08/08 | 3,380 | 3,390 | 3,375 | 3,385 | +5 | +0.1% | 28,100 |
1851～
1900
件表示中 / 1989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 | 604,400円 | +15.2% | +50.1% | 0.50% | 35.99倍 | 7.99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 |
| ＡＢＣ マート | 290,700円 | +3.1% | +2.1% | 2.41% | 15.81倍 | 1.96倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| すかいＨＤ | 313,600円 | +10.9% | +3.9% | 0.64% | 48.21倍 | 4.12倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 298,100円 | +7.1% | +5.2% | 4.39% | 19.11倍 | 2.17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 | 307,000円 | +13.9% | +17.9% | 1.14% | 16.34倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム
