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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,530 | 3,535 | 3,480 | 3,500 | -5 | -0.1% | 650,800 |
| 2023/04/14 | 3,530 | 3,545 | 3,475 | 3,505 | +20 | +0.6% | 1,095,500 |
| 2023/04/13 | 3,365 | 3,485 | 3,350 | 3,485 | +95 | +2.8% | 1,254,000 |
| 2023/04/12 | 3,335 | 3,410 | 3,325 | 3,390 | +65 | +2% | 955,500 |
| 2023/04/11 | 3,360 | 3,390 | 3,320 | 3,325 | -5 | -0.2% | 960,700 |
| 2023/04/10 | 3,310 | 3,355 | 3,305 | 3,330 | -5 | -0.1% | 686,600 |
| 2023/04/07 | 3,335 | 3,380 | 3,315 | 3,335 | +5 | +0.2% | 618,900 |
| 2023/04/06 | 3,360 | 3,380 | 3,305 | 3,330 | -35 | -1% | 1,079,500 |
| 2023/04/05 | 3,290 | 3,380 | 3,280 | 3,365 | +40 | +1.2% | 1,737,700 |
| 2023/04/04 | 3,380 | 3,385 | 3,290 | 3,325 | -90 | -2.6% | 1,649,300 |
| 2023/04/03 | 3,475 | 3,485 | 3,405 | 3,415 | -25 | -0.7% | 1,060,000 |
| 2023/03/31 | 3,460 | 3,475 | 3,400 | 3,440 | ±0 | ±0% | 1,421,800 |
| 2023/03/30 | 3,415 | 3,455 | 3,385 | 3,440 | +50 | +1.5% | 1,042,600 |
| 2023/03/29 | 3,385 | 3,440 | 3,350 | 3,390 | -20 | -0.6% | 1,508,700 |
| 2023/03/28 | 3,345 | 3,435 | 3,340 | 3,410 | +85 | +2.6% | 1,592,700 |
| 2023/03/27 | 3,450 | 3,455 | 3,315 | 3,325 | -165 | -4.7% | 1,599,400 |
| 2023/03/24 | 3,465 | 3,520 | 3,465 | 3,490 | -20 | -0.6% | 693,400 |
| 2023/03/23 | 3,460 | 3,525 | 3,445 | 3,510 | ±0 | ±0% | 603,800 |
| 2023/03/22 | 3,515 | 3,570 | 3,490 | 3,510 | +60 | +1.7% | 1,102,900 |
| 2023/03/20 | 3,560 | 3,585 | 3,445 | 3,450 | -100 | -2.8% | 1,492,900 |
| 2023/03/17 | 3,480 | 3,560 | 3,470 | 3,550 | +65 | +1.9% | 896,000 |
| 2023/03/16 | 3,435 | 3,530 | 3,425 | 3,485 | -15 | -0.4% | 1,147,400 |
| 2023/03/15 | 3,545 | 3,550 | 3,495 | 3,500 | -30 | -0.8% | 704,900 |
| 2023/03/14 | 3,570 | 3,590 | 3,520 | 3,530 | -55 | -1.5% | 1,321,700 |
| 2023/03/13 | 3,645 | 3,655 | 3,540 | 3,585 | -85 | -2.3% | 1,397,100 |
| 2023/03/10 | 3,590 | 3,710 | 3,575 | 3,670 | +10 | +0.3% | 2,015,600 |
| 2023/03/09 | 3,620 | 3,685 | 3,610 | 3,660 | +60 | +1.7% | 1,498,900 |
| 2023/03/08 | 3,585 | 3,610 | 3,560 | 3,600 | +40 | +1.1% | 889,400 |
| 2023/03/07 | 3,565 | 3,600 | 3,535 | 3,560 | -40 | -1.1% | 1,006,100 |
| 2023/03/06 | 3,660 | 3,660 | 3,585 | 3,600 | -50 | -1.4% | 1,406,300 |
| 2023/03/03 | 3,590 | 3,655 | 3,510 | 3,650 | +270 | +8% | 4,245,400 |
| 2023/03/02 | 3,465 | 3,475 | 3,365 | 3,380 | -70 | -2% | 1,314,500 |
| 2023/03/01 | 3,460 | 3,495 | 3,395 | 3,450 | ±0 | ±0% | 1,378,500 |
| 2023/02/28 | 3,405 | 3,485 | 3,390 | 3,450 | +15 | +0.4% | 1,088,000 |
| 2023/02/27 | 3,345 | 3,450 | 3,310 | 3,435 | +55 | +1.6% | 1,562,800 |
| 2023/02/24 | 3,390 | 3,465 | 3,360 | 3,380 | -30 | -0.9% | 1,924,200 |
| 2023/02/22 | 3,410 | 3,450 | 3,405 | 3,410 | -55 | -1.6% | 1,335,100 |
| 2023/02/21 | 3,465 | 3,520 | 3,445 | 3,465 | -35 | -1% | 1,003,400 |
| 2023/02/20 | 3,495 | 3,605 | 3,490 | 3,500 | -45 | -1.3% | 1,578,200 |
| 2023/02/17 | 3,665 | 3,700 | 3,530 | 3,545 | -130 | -3.5% | 2,983,900 |
| 2023/02/16 | 3,470 | 3,685 | 3,455 | 3,675 | +175 | +5% | 4,632,000 |
| 2023/02/15 | 3,380 | 3,520 | 3,345 | 3,500 | +165 | +4.9% | 3,822,700 |
| 2023/02/14 | 3,330 | 3,375 | 3,295 | 3,335 | +70 | +2.1% | 2,241,800 |
| 2023/02/13 | 3,245 | 3,270 | 3,215 | 3,265 | +45 | +1.4% | 1,316,000 |
| 2023/02/10 | 3,240 | 3,260 | 3,165 | 3,220 | ±0 | ±0% | 1,531,300 |
| 2023/02/09 | 3,145 | 3,220 | 3,105 | 3,220 | +20 | +0.6% | 2,196,800 |
| 2023/02/08 | 3,280 | 3,330 | 3,145 | 3,200 | -80 | -2.4% | 4,125,000 |
| 2023/02/07 | 3,010 | 3,280 | 3,000 | 3,280 | +284 | +9.5% | 8,072,900 |
| 2023/02/06 | 2,994 | 3,040 | 2,966 | 2,996 | +61 | +2.1% | 3,607,400 |
| 2023/02/03 | 2,909 | 2,947 | 2,869 | 2,935 | +53 | +1.8% | 3,685,600 |
501～
550
件表示中 / 1977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 | 535,600円 | +13.0% | +20.1% | 0.51% | 40.40倍 | 7.91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 | 269,500円 | +3.1% | +2.1% | 2.60% | 14.66倍 | 1.82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 | 290,600円 | +10.9% | +3.9% | 0.69% | 44.67倍 | 3.81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 | 283,500円 | +8.1% | +5.7% | 3.74% | 19.49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 | 301,200円 | +13.9% | +17.9% | 1.16% | 16.03倍 | 2.17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
