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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 6,580 | 6,650 | 6,535 | 6,597 | +77 | +1.2% | 1,270,900 |
| 2025/06/12 | 6,435 | 6,531 | 6,412 | 6,520 | +76 | +1.2% | 907,100 |
| 2025/06/11 | 6,481 | 6,555 | 6,410 | 6,444 | -71 | -1.1% | 969,700 |
| 2025/06/10 | 6,480 | 6,570 | 6,462 | 6,515 | -14 | -0.2% | 959,200 |
| 2025/06/09 | 6,538 | 6,562 | 6,441 | 6,529 | +41 | +0.6% | 876,100 |
| 2025/06/06 | 6,460 | 6,544 | 6,416 | 6,488 | +58 | +0.9% | 962,600 |
| 2025/06/05 | 6,452 | 6,499 | 6,371 | 6,430 | -17 | -0.3% | 926,100 |
| 2025/06/04 | 6,350 | 6,459 | 6,232 | 6,447 | +143 | +2.3% | 1,300,200 |
| 2025/06/03 | 6,342 | 6,357 | 6,186 | 6,304 | -28 | -0.4% | 816,600 |
| 2025/06/02 | 6,191 | 6,338 | 6,151 | 6,332 | +146 | +2.4% | 1,074,900 |
| 2025/05/30 | 5,897 | 6,195 | 5,861 | 6,186 | +257 | +4.3% | 1,840,600 |
| 2025/05/29 | 6,200 | 6,200 | 5,908 | 5,929 | -211 | -3.4% | 1,968,300 |
| 2025/05/28 | 6,196 | 6,223 | 6,107 | 6,140 | -119 | -1.9% | 1,204,600 |
| 2025/05/27 | 6,257 | 6,315 | 6,238 | 6,259 | +30 | +0.5% | 718,300 |
| 2025/05/26 | 6,256 | 6,332 | 6,211 | 6,229 | -15 | -0.2% | 952,700 |
| 2025/05/23 | 6,072 | 6,247 | 6,061 | 6,244 | +200 | +3.3% | 1,368,700 |
| 2025/05/22 | 6,098 | 6,106 | 5,982 | 6,044 | +15 | +0.2% | 730,400 |
| 2025/05/21 | 6,053 | 6,077 | 6,000 | 6,029 | +45 | +0.8% | 764,400 |
| 2025/05/20 | 6,125 | 6,199 | 5,926 | 5,984 | -69 | -1.1% | 1,127,600 |
| 2025/05/19 | 5,898 | 6,053 | 5,875 | 6,053 | +153 | +2.6% | 1,181,700 |
| 2025/05/16 | 5,943 | 5,965 | 5,785 | 5,900 | -5 | -0.1% | 1,111,500 |
| 2025/05/15 | 5,900 | 5,966 | 5,815 | 5,905 | +64 | +1.1% | 1,136,100 |
| 2025/05/14 | 5,719 | 5,934 | 5,698 | 5,841 | +214 | +3.8% | 1,511,700 |
| 2025/05/13 | 5,699 | 5,834 | 5,556 | 5,627 | -105 | -1.8% | 1,699,400 |
| 2025/05/12 | 5,950 | 5,955 | 5,666 | 5,732 | -18 | -0.3% | 2,490,700 |
| 2025/05/09 | 5,367 | 5,880 | 5,367 | 5,750 | +283 | +5.2% | 6,969,400 |
| 2025/05/08 | 5,450 | 5,524 | 5,421 | 5,467 | -25 | -0.5% | 1,207,100 |
| 2025/05/07 | 5,412 | 5,568 | 5,398 | 5,492 | +136 | +2.5% | 2,003,000 |
| 2025/05/02 | 5,250 | 5,369 | 5,216 | 5,356 | +101 | +1.9% | 1,452,700 |
| 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 |
1～
50
件表示中 / 2005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 | 659,700円 | +15.2% | +50.1% | 0.45% | 39.28倍 | 8.72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 |
| ミツコシイセタン | 228,200円 | +0.3% | -16.0% | 2.63% | 13.82倍 | 1.38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 | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 |
| コスモス薬品 | 895,000円 | +7.5% | +0.3% | 0.73% | 28.95倍 | 2.91倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| しまむら | 967,600円 | +3.9% | +2.3% | 2.12% | 16.60倍 | 1.42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
