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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 2,731 | 2,853 | 2,725 | 2,795 | +80 | +2.9% | 1,542,500 |
| 2022/06/22 | 2,720 | 2,758 | 2,682 | 2,715 | +16 | +0.6% | 1,389,400 |
| 2022/06/21 | 2,616 | 2,714 | 2,597 | 2,699 | +124 | +4.8% | 1,626,600 |
| 2022/06/20 | 2,600 | 2,628 | 2,562 | 2,575 | +10 | +0.4% | 1,446,600 |
| 2022/06/17 | 2,650 | 2,652 | 2,532 | 2,565 | -135 | -5% | 2,360,100 |
| 2022/06/16 | 2,806 | 2,820 | 2,700 | 2,700 | -62 | -2.2% | 1,629,500 |
| 2022/06/15 | 2,901 | 2,917 | 2,758 | 2,762 | -162 | -5.5% | 1,618,400 |
| 2022/06/14 | 2,957 | 2,985 | 2,870 | 2,924 | -76 | -2.5% | 1,303,500 |
| 2022/06/13 | 3,010 | 3,055 | 2,960 | 3,000 | -80 | -2.6% | 1,682,300 |
| 2022/06/10 | 3,100 | 3,150 | 3,075 | 3,080 | -110 | -3.4% | 2,460,300 |
| 2022/06/09 | 3,135 | 3,230 | 3,105 | 3,190 | +55 | +1.8% | 1,574,100 |
| 2022/06/08 | 2,958 | 3,145 | 2,951 | 3,135 | +184 | +6.2% | 1,565,600 |
| 2022/06/07 | 2,981 | 2,985 | 2,948 | 2,951 | -20 | -0.7% | 743,300 |
| 2022/06/06 | 2,852 | 2,987 | 2,837 | 2,971 | +84 | +2.9% | 1,014,000 |
| 2022/06/03 | 2,875 | 2,930 | 2,864 | 2,887 | +74 | +2.6% | 1,648,000 |
| 2022/06/02 | 2,847 | 2,849 | 2,806 | 2,813 | -63 | -2.2% | 867,800 |
| 2022/06/01 | 2,800 | 2,878 | 2,791 | 2,876 | +67 | +2.4% | 1,358,400 |
| 2022/05/31 | 2,885 | 2,885 | 2,807 | 2,809 | -38 | -1.3% | 1,131,400 |
| 2022/05/30 | 2,801 | 2,871 | 2,776 | 2,847 | +97 | +3.5% | 1,645,200 |
| 2022/05/27 | 2,841 | 2,848 | 2,727 | 2,750 | -41 | -1.5% | 1,233,800 |
| 2022/05/26 | 2,718 | 2,828 | 2,713 | 2,791 | +80 | +3% | 924,700 |
| 2022/05/25 | 2,780 | 2,780 | 2,699 | 2,711 | -78 | -2.8% | 1,326,200 |
| 2022/05/24 | 2,850 | 2,850 | 2,740 | 2,789 | -99 | -3.4% | 2,183,000 |
| 2022/05/23 | 2,906 | 2,962 | 2,855 | 2,888 | +7 | +0.2% | 1,376,300 |
| 2022/05/20 | 2,948 | 2,948 | 2,851 | 2,881 | -34 | -1.2% | 1,361,700 |
| 2022/05/19 | 2,964 | 2,977 | 2,792 | 2,915 | -135 | -4.4% | 3,599,800 |
| 2022/05/18 | 3,125 | 3,125 | 3,040 | 3,050 | -80 | -2.6% | 992,900 |
| 2022/05/17 | 3,100 | 3,150 | 3,055 | 3,130 | -85 | -2.6% | 1,134,900 |
| 2022/05/16 | 3,240 | 3,245 | 3,145 | 3,215 | +25 | +0.8% | 947,400 |
| 2022/05/13 | 3,135 | 3,210 | 3,095 | 3,190 | +145 | +4.8% | 1,035,600 |
| 2022/05/12 | 3,095 | 3,115 | 3,025 | 3,045 | -110 | -3.5% | 735,900 |
| 2022/05/11 | 3,190 | 3,190 | 3,105 | 3,155 | -25 | -0.8% | 1,212,300 |
| 2022/05/10 | 2,989 | 3,195 | 2,979 | 3,180 | +230 | +7.8% | 2,372,100 |
| 2022/05/09 | 2,903 | 3,105 | 2,881 | 2,950 | -43 | -1.4% | 2,940,800 |
| 2022/05/06 | 2,971 | 3,010 | 2,909 | 2,993 | +2 | +0.1% | 2,595,400 |
| 2022/05/02 | 3,050 | 3,090 | 2,990 | 2,991 | -114 | -3.7% | 1,470,100 |
| 2022/04/28 | 3,020 | 3,120 | 3,010 | 3,105 | +50 | +1.6% | 630,800 |
| 2022/04/27 | 3,040 | 3,065 | 3,005 | 3,055 | -55 | -1.8% | 1,080,600 |
| 2022/04/26 | 3,115 | 3,125 | 3,055 | 3,110 | +25 | +0.8% | 545,800 |
| 2022/04/25 | 3,070 | 3,110 | 3,015 | 3,085 | -35 | -1.1% | 547,700 |
| 2022/04/22 | 3,155 | 3,155 | 3,080 | 3,120 | -140 | -4.3% | 904,900 |
| 2022/04/21 | 3,205 | 3,275 | 3,190 | 3,260 | +40 | +1.2% | 595,400 |
| 2022/04/20 | 3,250 | 3,305 | 3,210 | 3,220 | +10 | +0.3% | 680,100 |
| 2022/04/19 | 3,210 | 3,225 | 3,155 | 3,210 | +25 | +0.8% | 587,200 |
| 2022/04/18 | 3,240 | 3,270 | 3,155 | 3,185 | -80 | -2.5% | 474,600 |
| 2022/04/15 | 3,205 | 3,295 | 3,195 | 3,265 | -10 | -0.3% | 612,400 |
| 2022/04/14 | 3,170 | 3,285 | 3,160 | 3,275 | +155 | +5% | 970,400 |
| 2022/04/13 | 3,050 | 3,140 | 3,045 | 3,120 | +45 | +1.5% | 925,600 |
| 2022/04/12 | 3,150 | 3,190 | 3,050 | 3,075 | -75 | -2.4% | 1,178,600 |
| 2022/04/11 | 3,250 | 3,285 | 3,125 | 3,150 | -110 | -3.4% | 643,400 |
701～
750
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
