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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/12 | 2,934 | 2,965 | 2,881 | 2,954.5 | +11.5 | +0.4% | 1,146,700 |
| 2024/01/11 | 2,952 | 2,993 | 2,908 | 2,943 | +16 | +0.5% | 1,631,500 |
| 2024/01/10 | 2,987 | 2,990 | 2,927 | 2,927 | -51 | -1.7% | 1,566,700 |
| 2024/01/09 | 2,903 | 3,005 | 2,903 | 2,978 | +142.5 | +5% | 3,678,700 |
| 2024/01/05 | 2,904 | 2,923 | 2,835.5 | 2,835.5 | -59 | -2% | 1,385,100 |
| 2024/01/04 | 2,862 | 2,906 | 2,806 | 2,894.5 | -2.5 | -0.1% | 1,551,400 |
| 2023/12/29 | 2,880 | 2,913.5 | 2,865 | 2,897 | +22 | +0.8% | 899,300 |
| 2023/12/28 | 2,856.5 | 2,875 | 2,796 | 2,875 | -2.5 | -0.1% | 1,316,600 |
| 2023/12/27 | 2,857 | 2,879 | 2,842.5 | 2,877.5 | +26.5 | +0.9% | 661,200 |
| 2023/12/26 | 2,888 | 2,897 | 2,838 | 2,851 | -37 | -1.3% | 704,700 |
| 2023/12/25 | 2,838 | 2,897.5 | 2,830.5 | 2,888 | +53 | +1.9% | 727,300 |
| 2023/12/22 | 2,847.5 | 2,866.5 | 2,811 | 2,835 | -25 | -0.9% | 874,100 |
| 2023/12/21 | 2,848 | 2,869 | 2,805.5 | 2,860 | -30 | -1% | 1,010,400 |
| 2023/12/20 | 2,887.5 | 2,911 | 2,864 | 2,890 | +5 | +0.2% | 843,200 |
| 2023/12/19 | 2,852 | 2,885 | 2,832.5 | 2,885 | +19 | +0.7% | 783,500 |
| 2023/12/18 | 2,950 | 2,950 | 2,861 | 2,866 | -67 | -2.3% | 1,277,800 |
| 2023/12/15 | 2,880 | 2,960 | 2,871.5 | 2,933 | +63.5 | +2.2% | 1,974,800 |
| 2023/12/14 | 2,902.5 | 2,934.5 | 2,858 | 2,869.5 | +5.5 | +0.2% | 1,295,200 |
| 2023/12/13 | 2,800.5 | 2,888 | 2,800.5 | 2,864 | +73.5 | +2.6% | 1,441,300 |
301～
350
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
