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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,910 | 2,975.5 | 2,906.5 | 2,948 | +28 | +1% | 1,672,900 |
| 2024/03/26 | 2,930 | 2,944.5 | 2,900.5 | 2,920 | -39 | -1.3% | 1,914,100 |
| 2024/03/25 | 3,015 | 3,027 | 2,956 | 2,959 | -64 | -2.1% | 1,500,600 |
| 2024/03/22 | 3,016 | 3,051 | 3,005 | 3,023 | +8 | +0.3% | 1,126,300 |
| 2024/03/21 | 3,112 | 3,118 | 2,996 | 3,015 | -100 | -3.2% | 1,552,600 |
| 2024/03/19 | 3,071 | 3,115 | 3,061 | 3,115 | +44 | +1.4% | 914,100 |
| 2024/03/18 | 3,003 | 3,077 | 3,003 | 3,071 | +76 | +2.5% | 881,800 |
| 2024/03/15 | 2,980 | 3,022 | 2,971 | 2,995 | -19 | -0.6% | 794,800 |
| 2024/03/14 | 3,060 | 3,060 | 2,998 | 3,014 | -55 | -1.8% | 973,000 |
| 2024/03/13 | 3,048 | 3,090 | 3,030 | 3,069 | +69.5 | +2.3% | 1,909,900 |
| 2024/03/12 | 2,904 | 3,012 | 2,882 | 2,999.5 | +105 | +3.6% | 1,756,600 |
| 2024/03/11 | 2,882.5 | 2,909.5 | 2,864 | 2,894.5 | -8 | -0.3% | 963,800 |
| 2024/03/08 | 2,950 | 2,962 | 2,892 | 2,902.5 | -73 | -2.5% | 1,747,200 |
| 2024/03/07 | 2,937 | 2,983 | 2,912.5 | 2,975.5 | +40 | +1.4% | 1,471,400 |
| 2024/03/06 | 2,970.5 | 2,976.5 | 2,922 | 2,935.5 | -59.5 | -2% | 1,816,200 |
| 2024/03/05 | 2,978 | 3,060 | 2,968.5 | 2,995 | -36 | -1.2% | 1,531,500 |
| 2024/03/04 | 3,036 | 3,103 | 2,983.5 | 3,031 | +71 | +2.4% | 2,203,800 |
| 2024/03/01 | 2,971 | 2,987.5 | 2,942.5 | 2,960 | -6.5 | -0.2% | 1,218,500 |
| 2024/02/29 | 3,000 | 3,002 | 2,918 | 2,966.5 | -22 | -0.7% | 1,804,500 |
| 2024/02/28 | 3,066 | 3,067 | 2,975.5 | 2,988.5 | -67.5 | -2.2% | 1,370,800 |
| 2024/02/27 | 3,040 | 3,079 | 3,013 | 3,056 | +17 | +0.6% | 1,136,400 |
| 2024/02/26 | 3,055 | 3,086 | 3,020 | 3,039 | +20 | +0.7% | 1,298,900 |
| 2024/02/22 | 3,069 | 3,089 | 3,002 | 3,019 | -51 | -1.7% | 1,057,600 |
| 2024/02/21 | 3,048 | 3,122 | 3,035 | 3,070 | +25 | +0.8% | 1,247,200 |
| 2024/02/20 | 3,072 | 3,075 | 3,013 | 3,045 | -23 | -0.7% | 1,368,800 |
| 2024/02/19 | 3,008 | 3,118 | 2,999 | 3,068 | +85 | +2.8% | 1,712,600 |
| 2024/02/16 | 2,912 | 3,044 | 2,910.5 | 2,983 | +145 | +5.1% | 2,447,700 |
| 2024/02/15 | 2,959.5 | 2,966 | 2,830 | 2,838 | -152 | -5.1% | 3,957,200 |
| 2024/02/14 | 3,040 | 3,058 | 2,945 | 2,990 | -80 | -2.6% | 2,793,000 |
| 2024/02/13 | 3,200 | 3,277 | 3,036 | 3,070 | -50 | -1.6% | 4,046,800 |
| 2024/02/09 | 2,818 | 3,167 | 2,755 | 3,120 | +294.5 | +10.4% | 11,261,100 |
| 2024/02/08 | 2,850 | 2,854.5 | 2,816.5 | 2,825.5 | -30 | -1.1% | 1,466,700 |
| 2024/02/07 | 2,849.5 | 2,889 | 2,841 | 2,855.5 | +5 | +0.2% | 1,260,800 |
| 2024/02/06 | 2,920 | 2,924 | 2,848 | 2,850.5 | -77 | -2.6% | 1,412,500 |
| 2024/02/05 | 3,016 | 3,039 | 2,917 | 2,927.5 | -60 | -2% | 1,818,300 |
| 2024/02/02 | 2,972 | 3,017 | 2,951 | 2,987.5 | +40 | +1.4% | 930,900 |
| 2024/02/01 | 2,949 | 2,959 | 2,918 | 2,947.5 | -25 | -0.8% | 762,100 |
| 2024/01/31 | 2,940 | 2,981 | 2,933 | 2,972.5 | +20.5 | +0.7% | 806,100 |
| 2024/01/30 | 2,984.5 | 2,996 | 2,931 | 2,952 | -5 | -0.2% | 917,400 |
| 2024/01/29 | 2,945 | 2,970 | 2,930.5 | 2,957 | +30 | +1% | 666,800 |
| 2024/01/26 | 3,002 | 3,007 | 2,927 | 2,927 | -81 | -2.7% | 1,145,700 |
| 2024/01/25 | 2,995 | 3,017 | 2,980.5 | 3,008 | -12 | -0.4% | 708,500 |
| 2024/01/24 | 3,060 | 3,060 | 2,999 | 3,020 | -30 | -1% | 1,024,900 |
| 2024/01/23 | 3,149 | 3,158 | 3,045 | 3,050 | -114 | -3.6% | 1,902,000 |
| 2024/01/22 | 3,034 | 3,165 | 2,984 | 3,164 | +144 | +4.8% | 1,919,400 |
| 2024/01/19 | 3,073 | 3,075 | 2,987.5 | 3,020 | -6 | -0.2% | 1,215,900 |
| 2024/01/18 | 2,970 | 3,039 | 2,966.5 | 3,026 | +57.5 | +1.9% | 1,449,400 |
| 2024/01/17 | 2,900 | 3,022 | 2,900 | 2,968.5 | +72.5 | +2.5% | 2,370,700 |
| 2024/01/16 | 2,972 | 2,972 | 2,895.5 | 2,896 | -53.5 | -1.8% | 836,100 |
| 2024/01/15 | 2,956 | 2,986.5 | 2,933 | 2,949.5 | -5 | -0.2% | 1,164,800 |
251～
300
件表示中 / 1958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 | 452,100円 | +13.0% | +20.1% | 0.61% | 34.10倍 | 6.68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 | 268,000円 | +8.1% | +5.7% | 3.96% | 18.43倍 | 1.90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 | 284,600円 | +17.5% | +13.0% | 1.23% | 20.20倍 | 2.11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 | 429,800円 | +6.8% | +8.6% | 3.02% | 16.51倍 | 1.93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 |
| ツルハＨＤ | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
