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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,441 | 2,484 | 2,440.5 | 2,469 | +50 | +2.1% | 1,216,700 |
| 2024/08/19 | 2,435 | 2,457.5 | 2,415 | 2,419 | -13.5 | -0.6% | 1,154,800 |
| 2024/08/16 | 2,479.5 | 2,495 | 2,417.5 | 2,432.5 | -3 | -0.1% | 1,460,200 |
| 2024/08/15 | 2,388.5 | 2,449.5 | 2,388.5 | 2,435.5 | +52.5 | +2.2% | 1,150,600 |
| 2024/08/14 | 2,349 | 2,393 | 2,325 | 2,383 | +65 | +2.8% | 1,148,000 |
| 2024/08/13 | 2,298 | 2,322 | 2,273.5 | 2,318 | +54.5 | +2.4% | 1,199,000 |
| 2024/08/09 | 2,296.5 | 2,314 | 2,232.5 | 2,263.5 | +2.5 | +0.1% | 1,330,500 |
| 2024/08/08 | 2,217.5 | 2,313.5 | 2,205 | 2,261 | +17.5 | +0.8% | 1,133,500 |
| 2024/08/07 | 2,190 | 2,299 | 2,153 | 2,243.5 | -1.5 | -0.1% | 2,070,800 |
| 2024/08/06 | 2,131 | 2,269.5 | 2,131 | 2,245 | +226 | +11.2% | 3,230,600 |
| 2024/08/05 | 2,224 | 2,269 | 2,013 | 2,019 | -305 | -13.1% | 4,211,900 |
| 2024/08/02 | 2,525 | 2,525 | 2,288 | 2,324 | -286.5 | -11% | 6,172,800 |
| 2024/08/01 | 2,650 | 2,659 | 2,577 | 2,610.5 | -23 | -0.9% | 2,178,600 |
| 2024/07/31 | 2,588 | 2,635.5 | 2,577.5 | 2,633.5 | +51.5 | +2% | 1,427,500 |
| 2024/07/30 | 2,600 | 2,600 | 2,558 | 2,582 | -20 | -0.8% | 903,400 |
| 2024/07/29 | 2,600 | 2,607 | 2,563 | 2,602 | +27 | +1% | 1,265,100 |
| 2024/07/26 | 2,541 | 2,609 | 2,538 | 2,575 | +52 | +2.1% | 1,940,300 |
| 2024/07/25 | 2,600 | 2,601.5 | 2,522 | 2,523 | -122 | -4.6% | 3,057,000 |
| 2024/07/24 | 2,695.5 | 2,701 | 2,640.5 | 2,645 | -56 | -2.1% | 953,600 |
| 2024/07/23 | 2,700 | 2,719 | 2,683 | 2,701 | -11 | -0.4% | 693,100 |
| 2024/07/22 | 2,720 | 2,726 | 2,671 | 2,712 | -1.5 | -0.1% | 604,000 |
| 2024/07/19 | 2,701 | 2,715.5 | 2,682.5 | 2,713.5 | +11 | +0.4% | 868,900 |
| 2024/07/18 | 2,695 | 2,711.5 | 2,678.5 | 2,702.5 | +2.5 | +0.1% | 1,000,900 |
| 2024/07/17 | 2,684.5 | 2,707 | 2,669 | 2,700 | +39.5 | +1.5% | 1,082,300 |
| 2024/07/16 | 2,699 | 2,703 | 2,649 | 2,660.5 | -32 | -1.2% | 1,155,300 |
| 2024/07/12 | 2,645.5 | 2,700.5 | 2,640 | 2,692.5 | +59.5 | +2.3% | 1,689,100 |
| 2024/07/11 | 2,636 | 2,638.5 | 2,601 | 2,633 | -3 | -0.1% | 1,179,100 |
| 2024/07/10 | 2,627.5 | 2,639 | 2,606 | 2,636 | +7.5 | +0.3% | 846,300 |
| 2024/07/09 | 2,606 | 2,638.5 | 2,605.5 | 2,628.5 | +22.5 | +0.9% | 966,600 |
| 2024/07/08 | 2,640 | 2,641.5 | 2,605.5 | 2,606 | -27.5 | -1% | 988,300 |
| 2024/07/05 | 2,648.5 | 2,650 | 2,623.5 | 2,633.5 | -21.5 | -0.8% | 1,018,800 |
| 2024/07/04 | 2,658 | 2,670.5 | 2,640.5 | 2,655 | +0.5 | ±0% | 1,081,400 |
| 2024/07/03 | 2,672 | 2,704.5 | 2,638 | 2,654.5 | +22.5 | +0.9% | 1,682,200 |
| 2024/07/02 | 2,635 | 2,661.5 | 2,620.5 | 2,632 | +7.5 | +0.3% | 1,446,500 |
| 2024/07/01 | 2,618 | 2,650 | 2,611 | 2,624.5 | +21 | +0.8% | 1,535,800 |
| 2024/06/28 | 2,680 | 2,681 | 2,593 | 2,603.5 | -66 | -2.5% | 2,178,900 |
| 2024/06/27 | 2,700 | 2,700.5 | 2,644.5 | 2,669.5 | -48 | -1.8% | 1,183,100 |
| 2024/06/26 | 2,709 | 2,723 | 2,685.5 | 2,717.5 | +14 | +0.5% | 853,100 |
| 2024/06/25 | 2,669 | 2,710 | 2,665 | 2,703.5 | +45 | +1.7% | 1,153,800 |
| 2024/06/24 | 2,616.5 | 2,673 | 2,609 | 2,658.5 | +57 | +2.2% | 1,174,200 |
| 2024/06/21 | 2,607 | 2,637.5 | 2,595.5 | 2,601.5 | +6.5 | +0.3% | 1,289,300 |
| 2024/06/20 | 2,598 | 2,623 | 2,572.5 | 2,595 | -2.5 | -0.1% | 734,700 |
| 2024/06/19 | 2,618 | 2,625.5 | 2,596.5 | 2,597.5 | -25.5 | -1% | 809,900 |
| 2024/06/18 | 2,611 | 2,634.5 | 2,602 | 2,623 | +23.5 | +0.9% | 838,400 |
| 2024/06/17 | 2,638 | 2,660 | 2,582 | 2,599.5 | -46 | -1.7% | 1,399,500 |
| 2024/06/14 | 2,619.5 | 2,645.5 | 2,595 | 2,645.5 | +45 | +1.7% | 1,282,600 |
| 2024/06/13 | 2,647 | 2,649 | 2,576 | 2,600.5 | -58 | -2.2% | 2,223,700 |
| 2024/06/12 | 2,727 | 2,727 | 2,650 | 2,658.5 | -53.5 | -2% | 1,759,500 |
| 2024/06/11 | 2,713 | 2,730.5 | 2,694 | 2,712 | -5 | -0.2% | 1,422,500 |
| 2024/06/10 | 2,740 | 2,752.5 | 2,713 | 2,717 | -5 | -0.2% | 1,076,600 |
151～
200
件表示中 / 1957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 | 453,200円 | +13.0% | +20.1% | 0.61% | 34.18倍 | 6.70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 | 268,700円 | +8.1% | +5.7% | 3.94% | 18.47倍 | 1.92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 | 280,600円 | +17.5% | +13.0% | 1.25% | 19.91倍 | 2.08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 | 422,000円 | +6.8% | +8.6% | 3.08% | 16.21倍 | 1.89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 |
| Ｊフロント | 172,300円 | +7.4% | +20.9% | 2.55% | 12.10倍 | 1.12倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
