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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 7,520 | 7,667 | 7,451 | 7,636 | +142 | +1.9% | 1,331,100 |
| 2025/07/30 | 7,297 | 7,515 | 7,259 | 7,494 | +244 | +3.4% | 1,520,000 |
| 2025/07/29 | 7,120 | 7,279 | 7,082 | 7,250 | +150 | +2.1% | 1,475,800 |
| 2025/07/28 | 7,349 | 7,359 | 7,100 | 7,100 | -215 | -2.9% | 1,379,100 |
| 2025/07/25 | 7,263 | 7,408 | 7,253 | 7,315 | +217 | +3.1% | 1,548,700 |
| 2025/07/24 | 6,992 | 7,099 | 6,882 | 7,098 | +44 | +0.6% | 2,324,800 |
| 2025/07/23 | 7,238 | 7,349 | 7,018 | 7,054 | -280 | -3.8% | 2,375,800 |
| 2025/07/22 | 7,380 | 7,419 | 7,283 | 7,334 | -21 | -0.3% | 1,209,300 |
| 2025/07/18 | 7,529 | 7,539 | 7,290 | 7,355 | -74 | -1% | 1,269,600 |
| 2025/07/17 | 7,292 | 7,515 | 7,280 | 7,429 | +152 | +2.1% | 1,716,500 |
| 2025/07/16 | 7,040 | 7,305 | 6,917 | 7,277 | +244 | +3.5% | 2,086,600 |
| 2025/07/15 | 7,370 | 7,389 | 6,926 | 7,033 | -315 | -4.3% | 2,578,400 |
| 2025/07/14 | 7,196 | 7,350 | 7,129 | 7,348 | +116 | +1.6% | 2,065,700 |
| 2025/07/11 | 7,400 | 7,508 | 7,122 | 7,232 | -238 | -3.2% | 2,491,400 |
| 2025/07/10 | 7,677 | 7,738 | 7,470 | 7,470 | -205 | -2.7% | 1,940,900 |
| 2025/07/09 | 7,556 | 7,722 | 7,467 | 7,675 | +55 | +0.7% | 2,221,500 |
| 2025/07/08 | 7,530 | 7,645 | 7,447 | 7,620 | +177 | +2.4% | 2,100,900 |
| 2025/07/07 | 7,320 | 7,452 | 7,288 | 7,443 | +155 | +2.1% | 1,469,700 |
| 2025/07/04 | 7,113 | 7,330 | 7,061 | 7,288 | +195 | +2.7% | 1,428,400 |
| 2025/07/03 | 7,330 | 7,343 | 6,940 | 7,093 | -172 | -2.4% | 2,520,800 |
| 2025/07/02 | 7,000 | 7,269 | 6,951 | 7,265 | +134 | +1.9% | 1,713,400 |
| 2025/07/01 | 7,041 | 7,275 | 7,000 | 7,131 | +116 | +1.7% | 1,592,300 |
| 2025/06/30 | 6,955 | 7,077 | 6,912 | 7,015 | +60 | +0.9% | 1,258,400 |
| 2025/06/27 | 6,910 | 6,995 | 6,895 | 6,955 | +68 | +1% | 1,044,200 |
| 2025/06/26 | 6,811 | 6,898 | 6,793 | 6,887 | +72 | +1.1% | 825,100 |
| 2025/06/25 | 6,893 | 6,920 | 6,766 | 6,815 | -115 | -1.7% | 1,461,300 |
| 2025/06/24 | 6,877 | 6,965 | 6,763 | 6,930 | +153 | +2.3% | 1,139,100 |
| 2025/06/23 | 6,854 | 6,961 | 6,727 | 6,777 | -149 | -2.2% | 1,035,600 |
| 2025/06/20 | 6,902 | 7,113 | 6,902 | 6,926 | +59 | +0.9% | 2,070,400 |
| 2025/06/19 | 6,738 | 6,867 | 6,716 | 6,867 | +229 | +3.4% | 1,307,400 |
| 2025/06/18 | 6,540 | 6,646 | 6,540 | 6,638 | +104 | +1.6% | 817,600 |
| 2025/06/17 | 6,582 | 6,622 | 6,516 | 6,534 | -45 | -0.7% | 671,500 |
| 2025/06/16 | 6,572 | 6,650 | 6,546 | 6,579 | -18 | -0.3% | 991,500 |
| 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 |
1～
50
件表示中 / 2038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 | 754,900円 | +15.2% | +50.1% | 0.40% | 44.95倍 | 9.98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 | 800,600円 | +7.6% | +7.7% | 0.87% | 30.68倍 | 6.00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 | 310,000円 | +3.6% | +3.7% | 1.48% | 21.85倍 | 2.37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 | 219,400円 | +0.3% | -16.0% | 2.73% | 13.19倍 | 1.31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 | 1,104,500円 | +3.9% | +2.3% | 1.86% | 18.94倍 | 1.62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
