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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,995 | 2,995 | 2,891.5 | 2,950 | -46 | -1.5% | 1,231,400 |
| 2024/11/01 | 3,000 | 3,025 | 2,987.5 | 2,996 | -43 | -1.4% | 911,900 |
| 2024/10/31 | 3,009 | 3,039 | 2,977.5 | 3,039 | +44.5 | +1.5% | 1,014,300 |
| 2024/10/30 | 2,993 | 3,009 | 2,966.5 | 2,994.5 | +16.5 | +0.6% | 653,600 |
| 2024/10/29 | 2,970.5 | 3,008 | 2,958.5 | 2,978 | +1.5 | +0.1% | 616,000 |
| 2024/10/28 | 2,933.5 | 2,988.5 | 2,928 | 2,976.5 | +33.5 | +1.1% | 1,075,900 |
| 2024/10/25 | 2,968 | 2,980.5 | 2,920 | 2,943 | -19 | -0.6% | 693,400 |
| 2024/10/24 | 2,902 | 2,983 | 2,896.5 | 2,962 | +27.5 | +0.9% | 639,800 |
| 2024/10/23 | 2,951.5 | 2,981.5 | 2,927 | 2,934.5 | -44.5 | -1.5% | 664,100 |
| 2024/10/22 | 2,994 | 2,998 | 2,946 | 2,979 | -15 | -0.5% | 764,600 |
| 2024/10/21 | 2,952 | 3,005 | 2,937 | 2,994 | +55.5 | +1.9% | 746,800 |
| 2024/10/18 | 2,941 | 2,960 | 2,919 | 2,938.5 | -2.5 | -0.1% | 618,600 |
| 2024/10/17 | 2,950 | 2,954 | 2,910.5 | 2,941 | -9.5 | -0.3% | 614,400 |
| 2024/10/16 | 2,942 | 2,980.5 | 2,939 | 2,950.5 | -25.5 | -0.9% | 590,000 |
| 2024/10/15 | 2,994.5 | 3,003 | 2,966.5 | 2,976 | +20.5 | +0.7% | 994,400 |
| 2024/10/11 | 2,997 | 3,024 | 2,955 | 2,955.5 | -37 | -1.2% | 985,900 |
| 2024/10/10 | 2,998 | 3,000 | 2,954 | 2,992.5 | +4 | +0.1% | 1,176,300 |
| 2024/10/09 | 2,923 | 2,993 | 2,916.5 | 2,988.5 | +115.5 | +4% | 1,715,300 |
| 2024/10/08 | 2,925 | 2,938.5 | 2,857.5 | 2,873 | -80.5 | -2.7% | 1,060,200 |
| 2024/10/07 | 2,900 | 2,983 | 2,884.5 | 2,953.5 | +63.5 | +2.2% | 1,760,600 |
| 2024/10/04 | 2,892.5 | 2,901.5 | 2,871.5 | 2,890 | -8 | -0.3% | 1,003,700 |
| 2024/10/03 | 2,890 | 2,949 | 2,880 | 2,898 | +58 | +2% | 1,965,800 |
| 2024/10/02 | 2,853.5 | 2,903.5 | 2,829.5 | 2,840 | -28.5 | -1% | 1,080,900 |
| 2024/10/01 | 2,875 | 2,891.5 | 2,850.5 | 2,868.5 | -9 | -0.3% | 985,200 |
| 2024/09/30 | 2,808.5 | 2,906.5 | 2,801 | 2,877.5 | -31 | -1.1% | 1,705,400 |
| 2024/09/27 | 2,865 | 2,914.5 | 2,848 | 2,908.5 | +49.5 | +1.7% | 2,962,900 |
| 2024/09/26 | 2,814 | 2,859 | 2,774 | 2,859 | +59 | +2.1% | 3,074,300 |
| 2024/09/25 | 2,797.5 | 2,815.5 | 2,752 | 2,800 | +25 | +0.9% | 1,999,600 |
| 2024/09/24 | 2,734.5 | 2,775 | 2,702.5 | 2,775 | +76.5 | +2.8% | 2,347,800 |
| 2024/09/20 | 2,699 | 2,727 | 2,670 | 2,698.5 | +45.5 | +1.7% | 1,903,100 |
| 2024/09/19 | 2,635 | 2,685 | 2,630.5 | 2,653 | +65.5 | +2.5% | 1,604,400 |
| 2024/09/18 | 2,605 | 2,633.5 | 2,574 | 2,587.5 | +1.5 | +0.1% | 1,054,300 |
| 2024/09/17 | 2,560 | 2,586 | 2,551.5 | 2,586 | +45 | +1.8% | 862,100 |
| 2024/09/13 | 2,535 | 2,557 | 2,518 | 2,541 | -17 | -0.7% | 1,046,300 |
| 2024/09/12 | 2,598.5 | 2,605 | 2,538 | 2,558 | +25 | +1% | 1,180,600 |
| 2024/09/11 | 2,602 | 2,618.5 | 2,507.5 | 2,533 | -73 | -2.8% | 1,501,200 |
| 2024/09/10 | 2,640.5 | 2,651 | 2,575 | 2,606 | -9 | -0.3% | 1,092,400 |
| 2024/09/09 | 2,566 | 2,626 | 2,541.5 | 2,615 | -36 | -1.4% | 1,769,000 |
| 2024/09/06 | 2,702 | 2,720 | 2,620 | 2,651 | -34.5 | -1.3% | 1,629,700 |
| 2024/09/05 | 2,725 | 2,759 | 2,659 | 2,685.5 | -57 | -2.1% | 1,464,100 |
| 2024/09/04 | 2,730 | 2,774.5 | 2,720 | 2,742.5 | -78 | -2.8% | 1,437,800 |
| 2024/09/03 | 2,795 | 2,834 | 2,785.5 | 2,820.5 | +29.5 | +1.1% | 1,204,600 |
| 2024/09/02 | 2,750 | 2,796.5 | 2,726.5 | 2,791 | +80 | +3% | 1,676,300 |
| 2024/08/30 | 2,700 | 2,717.5 | 2,665 | 2,711 | +18.5 | +0.7% | 971,500 |
| 2024/08/29 | 2,693.5 | 2,731 | 2,683.5 | 2,692.5 | -51 | -1.9% | 1,119,900 |
| 2024/08/28 | 2,750 | 2,765.5 | 2,725.5 | 2,743.5 | -5 | -0.2% | 1,204,400 |
| 2024/08/27 | 2,777 | 2,810 | 2,726 | 2,748.5 | -1.5 | -0.1% | 1,455,000 |
| 2024/08/26 | 2,708 | 2,756 | 2,680 | 2,750 | +42.5 | +1.6% | 2,363,500 |
| 2024/08/23 | 2,599 | 2,723.5 | 2,585 | 2,707.5 | +114 | +4.4% | 3,680,600 |
| 2024/08/22 | 2,499 | 2,617.5 | 2,485 | 2,593.5 | +130.5 | +5.3% | 3,324,000 |
201～
250
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
