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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 2017/08/07 | 3,435 | 3,440 | 3,370 | 3,380 | -35 | -1% | 77,400 |
| 2017/08/04 | 3,435 | 3,445 | 3,390 | 3,415 | -35 | -1% | 95,100 |
| 2017/08/03 | 3,435 | 3,455 | 3,425 | 3,450 | +15 | +0.4% | 61,300 |
| 2017/08/02 | 3,490 | 3,490 | 3,430 | 3,435 | -55 | -1.6% | 46,200 |
| 2017/08/01 | 3,480 | 3,500 | 3,480 | 3,490 | +5 | +0.1% | 42,000 |
| 2017/07/31 | 3,445 | 3,500 | 3,420 | 3,485 | +30 | +0.9% | 140,500 |
| 2017/07/28 | 3,475 | 3,485 | 3,400 | 3,455 | -25 | -0.7% | 96,700 |
| 2017/07/27 | 3,485 | 3,500 | 3,475 | 3,480 | ±0 | ±0% | 115,000 |
| 2017/07/26 | 3,450 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 138,400 |
| 2017/07/25 | 3,400 | 3,450 | 3,385 | 3,450 | +65 | +1.9% | 241,700 |
| 2017/07/24 | 3,350 | 3,385 | 3,330 | 3,385 | +55 | +1.7% | 135,300 |
| 2017/07/21 | 3,345 | 3,345 | 3,325 | 3,330 | -15 | -0.4% | 45,000 |
| 2017/07/20 | 3,325 | 3,350 | 3,325 | 3,345 | +30 | +0.9% | 69,800 |
| 2017/07/19 | 3,330 | 3,340 | 3,315 | 3,315 | -30 | -0.9% | 90,700 |
| 2017/07/18 | 3,325 | 3,345 | 3,325 | 3,345 | +25 | +0.8% | 50,200 |
| 2017/07/14 | 3,355 | 3,355 | 3,315 | 3,320 | -20 | -0.6% | 58,800 |
| 2017/07/13 | 3,365 | 3,365 | 3,335 | 3,340 | ±0 | ±0% | 64,100 |
1901～
1950
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 | 762,000円 | +15.2% | +50.1% | 0.39% | 45.37倍 | 10.07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 | 826,500円 | +7.6% | +7.7% | 0.85% | 31.67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 | 306,500円 | +3.6% | +3.7% | 1.50% | 21.60倍 | 2.34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 | 215,700円 | +0.3% | -16.0% | 2.78% | 12.98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 | 1,063,500円 | +3.9% | +2.3% | 1.93% | 18.24倍 | 1.56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
