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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
301～
350
件表示中 / 2020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 | 744,300円 | +15.2% | +50.1% | 0.40% | 44.32倍 | 9.83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 |
| ゼンショーＨＤ | 837,100円 | +7.6% | +7.7% | 0.84% | 32.08倍 | 6.27倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 297,700円 | +3.6% | +3.7% | 1.55% | 20.98倍 | 2.27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 |
| ミツコシイセタン | 216,900円 | +0.3% | -16.0% | 2.77% | 13.04倍 | 1.30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 | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14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
