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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,134 | 3,243 | 3,113 | 3,139 | +60 | +1.9% | 2,123,100 |
| 2024/05/13 | 3,025 | 3,198 | 3,023 | 3,079 | +41 | +1.3% | 3,582,500 |
| 2024/05/10 | 2,887 | 3,294 | 2,838.5 | 3,038 | +181 | +6.3% | 12,969,000 |
| 2024/05/09 | 2,878.5 | 2,886.5 | 2,847 | 2,857 | -10 | -0.3% | 1,423,800 |
| 2024/05/08 | 2,874.5 | 2,936 | 2,853.5 | 2,867 | +5 | +0.2% | 1,726,000 |
| 2024/05/07 | 2,938 | 2,952.5 | 2,850.5 | 2,862 | -95 | -3.2% | 2,597,000 |
| 2024/05/02 | 2,980 | 2,985 | 2,920.5 | 2,957 | -48 | -1.6% | 1,241,300 |
| 2024/05/01 | 3,019 | 3,033 | 2,976.5 | 3,005 | +4 | +0.1% | 980,100 |
| 2024/04/30 | 3,040 | 3,056 | 2,992.5 | 3,001 | -27 | -0.9% | 797,800 |
| 2024/04/26 | 2,923.5 | 3,028 | 2,905 | 3,028 | +89.5 | +3% | 1,168,700 |
| 2024/04/25 | 2,984.5 | 3,008 | 2,938 | 2,938.5 | -60.5 | -2% | 803,600 |
| 2024/04/24 | 2,985.5 | 3,010 | 2,941 | 2,999 | +20.5 | +0.7% | 862,600 |
| 2024/04/23 | 3,043 | 3,052 | 2,978 | 2,978.5 | -45.5 | -1.5% | 635,200 |
| 2024/04/22 | 2,975 | 3,030 | 2,955 | 3,024 | +96 | +3.3% | 754,200 |
| 2024/04/19 | 2,978 | 2,983 | 2,893.5 | 2,928 | -66.5 | -2.2% | 1,342,600 |
| 2024/04/18 | 2,900 | 3,021 | 2,898 | 2,994.5 | +53 | +1.8% | 905,900 |
| 2024/04/17 | 2,991 | 3,005 | 2,906 | 2,941.5 | -56.5 | -1.9% | 1,532,800 |
| 2024/04/16 | 3,100 | 3,109 | 2,998 | 2,998 | -152 | -4.8% | 1,162,500 |
| 2024/04/15 | 3,158 | 3,189 | 3,139 | 3,150 | -13 | -0.4% | 853,500 |
| 2024/04/12 | 3,175 | 3,183 | 3,143 | 3,163 | +13 | +0.4% | 516,800 |
| 2024/04/11 | 3,156 | 3,184 | 3,108 | 3,150 | -14 | -0.4% | 825,100 |
| 2024/04/10 | 3,169 | 3,181 | 3,133 | 3,164 | -4 | -0.1% | 669,600 |
| 2024/04/09 | 3,165 | 3,188 | 3,112 | 3,168 | -29 | -0.9% | 947,100 |
| 2024/04/08 | 3,143 | 3,247 | 3,141 | 3,197 | +59 | +1.9% | 1,735,800 |
| 2024/04/05 | 3,090 | 3,214 | 3,081 | 3,138 | +8 | +0.3% | 2,290,100 |
| 2024/04/04 | 3,026 | 3,130 | 3,009 | 3,130 | +130 | +4.3% | 2,147,900 |
| 2024/04/03 | 2,918 | 3,038 | 2,910 | 3,000 | +113.5 | +3.9% | 2,961,600 |
| 2024/04/02 | 2,861 | 2,897 | 2,846 | 2,886.5 | +20 | +0.7% | 976,600 |
| 2024/04/01 | 2,907 | 2,907 | 2,866 | 2,866.5 | -11.5 | -0.4% | 948,300 |
| 2024/03/29 | 2,888 | 2,904.5 | 2,863 | 2,878 | -20.5 | -0.7% | 1,977,900 |
| 2024/03/28 | 2,945.5 | 2,945.5 | 2,875 | 2,898.5 | -49.5 | -1.7% | 2,088,700 |
| 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 |
251～
300
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
