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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2023/12/12 | 2,839.5 | 2,855 | 2,788.5 | 2,790.5 | -16.5 | -0.6% | 788,000 |
| 2023/12/11 | 2,794 | 2,820.5 | 2,771.5 | 2,807 | +4 | +0.1% | 850,800 |
| 2023/12/08 | 2,831 | 2,854.5 | 2,789 | 2,803 | -52 | -1.8% | 1,037,500 |
| 2023/12/07 | 2,853 | 2,889 | 2,849 | 2,855 | -22 | -0.8% | 886,600 |
| 2023/12/06 | 2,873 | 2,882.5 | 2,823 | 2,877 | +4.5 | +0.2% | 1,512,600 |
| 2023/12/05 | 2,915 | 2,981.5 | 2,872.5 | 2,872.5 | +6 | +0.2% | 3,236,000 |
| 2023/12/04 | 2,834.5 | 2,879.5 | 2,808.5 | 2,866.5 | +50 | +1.8% | 1,578,300 |
| 2023/12/01 | 2,887 | 2,890 | 2,801.5 | 2,816.5 | -46.5 | -1.6% | 1,464,600 |
| 2023/11/30 | 2,761 | 2,865.5 | 2,760.5 | 2,863 | +96.5 | +3.5% | 1,798,600 |
| 2023/11/29 | 2,761.5 | 2,797.5 | 2,756 | 2,766.5 | -9.5 | -0.3% | 824,200 |
| 2023/11/28 | 2,805 | 2,812 | 2,740.5 | 2,776 | -26.5 | -0.9% | 1,239,200 |
| 2023/11/27 | 2,842.5 | 2,854 | 2,755 | 2,802.5 | -35.5 | -1.3% | 1,512,100 |
| 2023/11/24 | 2,839.5 | 2,859 | 2,832 | 2,838 | -1.5 | -0.1% | 1,391,800 |
| 2023/11/22 | 2,806.5 | 2,876 | 2,796 | 2,839.5 | +16 | +0.6% | 1,797,800 |
| 2023/11/21 | 2,828.5 | 2,853 | 2,808 | 2,823.5 | +5 | +0.2% | 1,514,700 |
| 2023/11/20 | 2,789 | 2,852.5 | 2,780 | 2,818.5 | +51 | +1.8% | 2,645,000 |
| 2023/11/17 | 2,765 | 2,780 | 2,736 | 2,767.5 | +1 | ±0% | 2,152,500 |
351～
400
件表示中 / 2022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 | 762,000円 | +15.2% | +50.1% | 0.39% | 45.37倍 | 10.07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 | 826,500円 | +7.6% | +7.7% | 0.85% | 31.67倍 | 6.19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 | 306,500円 | +3.6% | +3.7% | 1.50% | 21.60倍 | 2.35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 | 215,700円 | +0.3% | -16.0% | 2.78% | 12.97倍 | 1.29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 |
| しまむら | 1,063,500円 | +3.9% | +2.3% | 1.93% | 18.24倍 | 1.56倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
