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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 3,340 | 3,345 | 3,295 | 3,300 | -40 | -1.2% | 92,700 |
| 2017/06/21 | 3,350 | 3,365 | 3,340 | 3,340 | -20 | -0.6% | 76,300 |
| 2017/06/20 | 3,400 | 3,410 | 3,360 | 3,360 | -50 | -1.5% | 107,400 |
| 2017/06/19 | 3,400 | 3,415 | 3,390 | 3,410 | +40 | +1.2% | 103,800 |
| 2017/06/16 | 3,335 | 3,395 | 3,335 | 3,370 | +45 | +1.4% | 210,500 |
| 2017/06/15 | 3,335 | 3,335 | 3,300 | 3,325 | +25 | +0.8% | 85,000 |
| 2017/06/14 | 3,315 | 3,325 | 3,280 | 3,300 | ±0 | ±0% | 75,500 |
| 2017/06/13 | 3,280 | 3,325 | 3,280 | 3,300 | +25 | +0.8% | 72,100 |
| 2017/06/12 | 3,310 | 3,315 | 3,275 | 3,275 | -65 | -1.9% | 138,300 |
| 2017/06/09 | 3,350 | 3,390 | 3,330 | 3,340 | -60 | -1.8% | 117,200 |
| 2017/06/08 | 3,340 | 3,400 | 3,310 | 3,400 | +70 | +2.1% | 191,900 |
| 2017/06/07 | 3,315 | 3,330 | 3,300 | 3,330 | +35 | +1.1% | 95,000 |
| 2017/06/06 | 3,260 | 3,320 | 3,260 | 3,295 | +45 | +1.4% | 223,900 |
| 2017/06/05 | 3,325 | 3,330 | 3,245 | 3,250 | -65 | -2% | 309,600 |
| 2017/06/02 | 3,330 | 3,330 | 3,310 | 3,315 | -5 | -0.2% | 150,100 |
| 2017/06/01 | 3,375 | 3,375 | 3,310 | 3,320 | -55 | -1.6% | 235,500 |
| 2017/05/31 | 3,395 | 3,395 | 3,370 | 3,375 | -20 | -0.6% | 92,300 |
| 2017/05/30 | 3,410 | 3,415 | 3,385 | 3,395 | -15 | -0.4% | 131,400 |
| 2017/05/29 | 3,420 | 3,430 | 3,405 | 3,410 | -15 | -0.4% | 89,700 |
| 2017/05/26 | 3,435 | 3,445 | 3,425 | 3,425 | -10 | -0.3% | 98,300 |
| 2017/05/25 | 3,445 | 3,445 | 3,435 | 3,435 | -10 | -0.3% | 77,700 |
| 2017/05/24 | 3,440 | 3,450 | 3,430 | 3,445 | ±0 | ±0% | 81,200 |
| 2017/05/23 | 3,455 | 3,465 | 3,435 | 3,445 | +5 | +0.1% | 67,300 |
| 2017/05/22 | 3,450 | 3,455 | 3,435 | 3,440 | +5 | +0.1% | 60,900 |
| 2017/05/19 | 3,450 | 3,450 | 3,430 | 3,435 | ±0 | ±0% | 57,300 |
| 2017/05/18 | 3,440 | 3,445 | 3,430 | 3,435 | -20 | -0.6% | 101,100 |
| 2017/05/17 | 3,485 | 3,485 | 3,455 | 3,455 | -15 | -0.4% | 141,400 |
| 2017/05/16 | 3,510 | 3,525 | 3,455 | 3,470 | -65 | -1.8% | 143,700 |
| 2017/05/15 | 3,560 | 3,560 | 3,520 | 3,535 | -15 | -0.4% | 64,400 |
| 2017/05/12 | 3,530 | 3,550 | 3,525 | 3,550 | -5 | -0.1% | 66,400 |
| 2017/05/11 | 3,500 | 3,565 | 3,485 | 3,555 | +65 | +1.9% | 185,600 |
| 2017/05/10 | 3,510 | 3,510 | 3,480 | 3,490 | +10 | +0.3% | 89,000 |
| 2017/05/09 | 3,550 | 3,555 | 3,480 | 3,480 | -70 | -2% | 172,200 |
| 2017/05/08 | 3,595 | 3,600 | 3,550 | 3,550 | -45 | -1.3% | 143,200 |
| 2017/05/02 | 3,610 | 3,610 | 3,585 | 3,595 | ±0 | ±0% | 141,000 |
| 2017/05/01 | 3,615 | 3,615 | 3,595 | 3,595 | -20 | -0.6% | 95,100 |
| 2017/04/28 | 3,585 | 3,620 | 3,570 | 3,615 | +80 | +2.3% | 444,300 |
| 2017/04/27 | 3,470 | 3,595 | 3,465 | 3,535 | +70 | +2% | 1,831,800 |
| 2017/04/26 | 3,425 | 3,475 | 3,425 | 3,465 | +30 | +0.9% | 159,500 |
| 2017/04/25 | 3,465 | 3,475 | 3,415 | 3,435 | -40 | -1.2% | 148,300 |
| 2017/04/24 | 3,510 | 3,535 | 3,475 | 3,475 | -40 | -1.1% | 125,600 |
| 2017/04/21 | 3,520 | 3,545 | 3,500 | 3,515 | -10 | -0.3% | 98,200 |
| 2017/04/20 | 3,560 | 3,565 | 3,515 | 3,525 | -45 | -1.3% | 81,800 |
| 2017/04/19 | 3,580 | 3,585 | 3,555 | 3,570 | -20 | -0.6% | 89,200 |
| 2017/04/18 | 3,560 | 3,595 | 3,535 | 3,590 | +45 | +1.3% | 258,700 |
| 2017/04/17 | 3,520 | 3,560 | 3,520 | 3,545 | ±0 | ±0% | 112,200 |
| 2017/04/14 | 3,555 | 3,555 | 3,520 | 3,545 | -10 | -0.3% | 101,400 |
| 2017/04/13 | 3,480 | 3,560 | 3,480 | 3,555 | +30 | +0.9% | 193,000 |
| 2017/04/12 | 3,505 | 3,525 | 3,480 | 3,525 | -15 | -0.4% | 110,800 |
| 2017/04/11 | 3,500 | 3,540 | 3,460 | 3,540 | +45 | +1.3% | 304,800 |
2001～
2050
件表示中 / 2058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 | 852,700円 | +16.6% | +50.1% | 0.35% | 45.96倍 | 11.28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 |
| マツキヨココカラ | 304,800円 | +3.6% | +3.7% | 1.51% | 21.47倍 | 2.33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 |
| ＺＯＺＯ | 137,300円 | +8.6% | +6.5% | 2.84% | 25.40倍 | 12.30倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
| ミツコシイセタン | 247,900円 | +0.3% | -16.0% | 2.42% | 14.73倍 | 1.47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 |
| マクドナルド | 655,000円 | +1.7% | +4.5% | 0.85% | 28.09倍 | 3.31倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
市場注目の銘柄
チャート関連のコラム
