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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 5,243 | 5,269 | 5,204 | 5,255 | +10 | +0.2% | 801,600 |
| 2025/04/30 | 5,080 | 5,264 | 5,071 | 5,245 | +187 | +3.7% | 1,721,900 |
| 2025/04/28 | 4,987 | 5,105 | 4,960 | 5,058 | +63 | +1.3% | 2,285,900 |
| 2025/04/25 | 4,852 | 5,033 | 4,823 | 4,995 | +112 | +2.3% | 1,162,500 |
| 2025/04/24 | 5,007 | 5,024 | 4,857 | 4,883 | -186 | -3.7% | 1,384,500 |
| 2025/04/23 | 5,040 | 5,069 | 4,982 | 5,069 | +19 | +0.4% | 1,121,600 |
| 2025/04/22 | 5,032 | 5,115 | 4,988 | 5,050 | +43 | +0.9% | 1,087,400 |
| 2025/04/21 | 4,924 | 5,017 | 4,890 | 5,007 | +75 | +1.5% | 878,800 |
| 2025/04/18 | 4,898 | 4,961 | 4,841 | 4,932 | +77 | +1.6% | 597,000 |
| 2025/04/17 | 4,930 | 4,935 | 4,847 | 4,855 | -82 | -1.7% | 917,700 |
| 2025/04/16 | 4,880 | 4,980 | 4,869 | 4,937 | +88 | +1.8% | 1,127,900 |
| 2025/04/15 | 4,815 | 4,849 | 4,795 | 4,849 | +91 | +1.9% | 964,400 |
| 2025/04/14 | 4,748 | 4,780 | 4,711 | 4,758 | +28 | +0.6% | 800,800 |
| 2025/04/11 | 4,675 | 4,730 | 4,622 | 4,730 | +16 | +0.3% | 1,039,900 |
| 2025/04/10 | 4,600 | 4,714 | 4,552 | 4,714 | +257 | +5.8% | 1,594,600 |
| 2025/04/09 | 4,450 | 4,477 | 4,320 | 4,457 | -18 | -0.4% | 1,014,800 |
| 2025/04/08 | 4,375 | 4,490 | 4,350 | 4,475 | +231 | +5.4% | 951,800 |
| 2025/04/07 | 4,151 | 4,362 | 4,086 | 4,244 | -277 | -6.1% | 2,085,500 |
| 2025/04/04 | 4,493 | 4,602 | 4,419 | 4,521 | -11 | -0.2% | 1,432,900 |
| 2025/04/03 | 4,350 | 4,553 | 4,350 | 4,532 | +78 | +1.8% | 1,342,800 |
| 2025/04/02 | 4,596 | 4,597 | 4,438 | 4,454 | -78 | -1.7% | 716,800 |
| 2025/04/01 | 4,630 | 4,640 | 4,484 | 4,532 | +81 | +1.8% | 1,408,900 |
| 2025/03/31 | 4,498 | 4,535 | 4,446 | 4,451 | -117 | -2.6% | 1,429,400 |
| 2025/03/28 | 4,535 | 4,568 | 4,510 | 4,568 | +20 | +0.4% | 678,400 |
| 2025/03/27 | 4,514 | 4,581 | 4,492 | 4,548 | +31 | +0.7% | 1,288,400 |
| 2025/03/26 | 4,549 | 4,585 | 4,485 | 4,517 | +28 | +0.6% | 1,213,400 |
| 2025/03/25 | 4,493 | 4,535 | 4,432 | 4,489 | -4 | -0.1% | 912,500 |
| 2025/03/24 | 4,491 | 4,499 | 4,449 | 4,493 | +32 | +0.7% | 673,500 |
| 2025/03/21 | 4,351 | 4,524 | 4,340 | 4,461 | +112 | +2.6% | 1,352,200 |
| 2025/03/19 | 4,351 | 4,394 | 4,338 | 4,349 | -1 | ±0% | 532,800 |
| 2025/03/18 | 4,305 | 4,375 | 4,271 | 4,350 | +42 | +1% | 795,900 |
| 2025/03/17 | 4,272 | 4,318 | 4,227 | 4,308 | -18 | -0.4% | 847,500 |
| 2025/03/14 | 4,242 | 4,346 | 4,233 | 4,326 | +106 | +2.5% | 1,027,800 |
| 2025/03/13 | 4,299 | 4,331 | 4,220 | 4,220 | +13 | +0.3% | 1,061,000 |
| 2025/03/12 | 4,035 | 4,267 | 4,013 | 4,207 | +205 | +5.1% | 1,560,800 |
| 2025/03/11 | 3,955 | 4,019 | 3,901 | 4,002 | -60 | -1.5% | 2,090,300 |
| 2025/03/10 | 4,213 | 4,223 | 4,059 | 4,062 | -159 | -3.8% | 1,500,600 |
| 2025/03/07 | 4,318 | 4,337 | 4,196 | 4,221 | -108 | -2.5% | 1,081,900 |
| 2025/03/06 | 4,372 | 4,427 | 4,295 | 4,329 | -95 | -2.1% | 1,284,700 |
| 2025/03/05 | 4,348 | 4,434 | 4,283 | 4,424 | +195 | +4.6% | 1,888,400 |
| 2025/03/04 | 4,319 | 4,379 | 4,182 | 4,229 | +4 | +0.1% | 1,285,400 |
| 2025/03/03 | 4,150 | 4,237 | 4,134 | 4,225 | +125 | +3% | 935,600 |
| 2025/02/28 | 4,060 | 4,100 | 3,981 | 4,100 | +48 | +1.2% | 1,201,800 |
| 2025/02/27 | 4,090 | 4,111 | 4,027 | 4,052 | -22 | -0.5% | 725,700 |
| 2025/02/26 | 4,165 | 4,193 | 4,045 | 4,074 | -88 | -2.1% | 1,101,900 |
| 2025/02/25 | 4,151 | 4,217 | 4,143 | 4,162 | -118 | -2.8% | 1,344,100 |
| 2025/02/21 | 4,177 | 4,312 | 4,177 | 4,280 | +93 | +2.2% | 1,034,000 |
| 2025/02/20 | 4,230 | 4,285 | 4,137 | 4,187 | -60 | -1.4% | 1,035,200 |
| 2025/02/19 | 4,245 | 4,287 | 4,204 | 4,247 | +27 | +0.6% | 882,900 |
| 2025/02/18 | 4,250 | 4,339 | 4,212 | 4,220 | +20 | +0.5% | 956,300 |
1～
50
件表示中 / 1976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 | 525,500円 | - | - | 0.52% | 39.64倍 | 7.76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 |
| すかいＨＤ | 295,700円 | - | - | 0.68% | 45.45倍 | 3.88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 |
| ＡＢＣ マート | 267,000円 | - | - | 2.62% | 14.53倍 | 1.80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」 |
| 丸井Ｇ | 282,700円 | - | - | 3.75% | 19.43倍 | 2.01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 | 302,300円 | - | - | 1.16% | 16.09倍 | 2.18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
