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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 2,727 | 2,758.5 | 2,700 | 2,722 | -13 | -0.5% | 1,376,600 |
| 2024/06/06 | 2,757 | 2,764 | 2,720 | 2,735 | +5.5 | +0.2% | 1,878,500 |
| 2024/06/05 | 2,825 | 2,825.5 | 2,725 | 2,729.5 | -95.5 | -3.4% | 3,202,100 |
| 2024/06/04 | 2,838 | 2,838 | 2,793.5 | 2,825 | -14 | -0.5% | 1,053,200 |
| 2024/06/03 | 2,855 | 2,860 | 2,816 | 2,839 | -11 | -0.4% | 1,040,900 |
| 2024/05/31 | 2,798 | 2,855 | 2,788 | 2,850 | +45 | +1.6% | 1,220,500 |
| 2024/05/30 | 2,806 | 2,828.5 | 2,768 | 2,805 | -19 | -0.7% | 1,760,100 |
| 2024/05/29 | 2,884 | 2,890 | 2,824 | 2,824 | -80.5 | -2.8% | 2,672,700 |
| 2024/05/28 | 2,970 | 2,980 | 2,887 | 2,904.5 | -85.5 | -2.9% | 1,894,700 |
| 2024/05/27 | 2,935 | 2,996 | 2,926.5 | 2,990 | +57 | +1.9% | 875,300 |
| 2024/05/24 | 2,921 | 2,957.5 | 2,911 | 2,933 | -13 | -0.4% | 649,700 |
| 2024/05/23 | 2,915.5 | 2,955 | 2,895 | 2,946 | +30.5 | +1% | 1,168,000 |
| 2024/05/22 | 2,978 | 2,981.5 | 2,913 | 2,915.5 | -70 | -2.3% | 1,690,200 |
| 2024/05/21 | 3,024 | 3,049 | 2,985.5 | 2,985.5 | -34.5 | -1.1% | 1,165,400 |
| 2024/05/20 | 3,052 | 3,065 | 3,003 | 3,020 | -12 | -0.4% | 1,083,300 |
| 2024/05/17 | 3,036 | 3,054 | 3,017 | 3,032 | -36 | -1.2% | 1,125,000 |
| 2024/05/16 | 3,028 | 3,086 | 2,994.5 | 3,068 | +41 | +1.4% | 1,220,700 |
| 2024/05/15 | 3,140 | 3,150 | 3,026 | 3,027 | -112 | -3.6% | 2,098,700 |
201～
250
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
