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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,325 | 3,340 | 3,220 | 3,260 | -15 | -0.5% | 687,100 |
| 2022/04/07 | 3,360 | 3,370 | 3,260 | 3,275 | -140 | -4.1% | 756,700 |
| 2022/04/06 | 3,410 | 3,455 | 3,365 | 3,415 | -25 | -0.7% | 624,300 |
| 2022/04/05 | 3,550 | 3,560 | 3,425 | 3,440 | -80 | -2.3% | 931,200 |
| 2022/04/04 | 3,480 | 3,605 | 3,480 | 3,520 | +70 | +2% | 1,074,400 |
| 2022/04/01 | 3,385 | 3,490 | 3,370 | 3,450 | +15 | +0.4% | 662,000 |
| 2022/03/31 | 3,420 | 3,530 | 3,375 | 3,435 | -95 | -2.7% | 1,259,800 |
| 2022/03/30 | 3,340 | 3,545 | 3,335 | 3,530 | +210 | +6.3% | 2,025,800 |
| 2022/03/29 | 3,275 | 3,330 | 3,230 | 3,320 | +105 | +3.3% | 1,888,300 |
| 2022/03/28 | 3,200 | 3,270 | 3,110 | 3,215 | +15 | +0.5% | 1,989,100 |
| 2022/03/25 | 3,095 | 3,215 | 3,050 | 3,200 | +100 | +3.2% | 2,566,200 |
| 2022/03/24 | 3,055 | 3,100 | 2,907 | 3,100 | -80 | -2.5% | 4,614,300 |
| 2022/03/23 | 3,180 | 3,250 | 3,050 | 3,180 | -105 | -3.2% | 2,891,600 |
| 2022/03/22 | 3,405 | 3,410 | 3,265 | 3,285 | -190 | -5.5% | 1,391,800 |
| 2022/03/18 | 3,465 | 3,485 | 3,390 | 3,475 | -5 | -0.1% | 634,000 |
| 2022/03/17 | 3,450 | 3,495 | 3,390 | 3,480 | +200 | +6.1% | 1,067,500 |
| 2022/03/16 | 3,200 | 3,280 | 3,110 | 3,280 | +200 | +6.5% | 1,815,000 |
| 2022/03/15 | 3,135 | 3,170 | 3,075 | 3,080 | -100 | -3.1% | 1,505,900 |
| 2022/03/14 | 3,285 | 3,315 | 3,175 | 3,180 | -100 | -3% | 955,000 |
| 2022/03/11 | 3,415 | 3,450 | 3,255 | 3,280 | -170 | -4.9% | 701,600 |
| 2022/03/10 | 3,435 | 3,480 | 3,380 | 3,450 | +170 | +5.2% | 927,400 |
| 2022/03/09 | 3,375 | 3,390 | 3,270 | 3,280 | -5 | -0.2% | 788,400 |
| 2022/03/08 | 3,280 | 3,415 | 3,235 | 3,285 | -85 | -2.5% | 1,139,500 |
| 2022/03/07 | 3,370 | 3,400 | 3,330 | 3,370 | -155 | -4.4% | 951,100 |
| 2022/03/04 | 3,655 | 3,655 | 3,490 | 3,525 | -160 | -4.3% | 727,800 |
| 2022/03/03 | 3,790 | 3,815 | 3,670 | 3,685 | -110 | -2.9% | 745,000 |
| 2022/03/02 | 3,795 | 3,845 | 3,775 | 3,795 | -60 | -1.6% | 568,300 |
| 2022/03/01 | 3,845 | 3,870 | 3,790 | 3,855 | +55 | +1.4% | 559,700 |
| 2022/02/28 | 3,855 | 3,870 | 3,740 | 3,800 | -60 | -1.6% | 760,600 |
| 2022/02/25 | 3,780 | 3,860 | 3,780 | 3,860 | +130 | +3.5% | 750,500 |
| 2022/02/24 | 3,690 | 3,750 | 3,670 | 3,730 | +40 | +1.1% | 994,000 |
| 2022/02/22 | 3,685 | 3,760 | 3,655 | 3,690 | -65 | -1.7% | 463,500 |
| 2022/02/21 | 3,680 | 3,765 | 3,645 | 3,755 | +10 | +0.3% | 523,900 |
| 2022/02/18 | 3,670 | 3,750 | 3,640 | 3,745 | -20 | -0.5% | 1,049,700 |
| 2022/02/17 | 3,860 | 3,880 | 3,730 | 3,765 | -95 | -2.5% | 946,300 |
| 2022/02/16 | 3,905 | 3,920 | 3,830 | 3,860 | +65 | +1.7% | 1,277,200 |
| 2022/02/15 | 3,770 | 3,870 | 3,755 | 3,795 | -10 | -0.3% | 1,137,100 |
| 2022/02/14 | 3,670 | 3,885 | 3,650 | 3,805 | +190 | +5.3% | 2,224,700 |
| 2022/02/10 | 3,705 | 3,780 | 3,575 | 3,615 | +10 | +0.3% | 1,753,200 |
| 2022/02/09 | 3,565 | 3,605 | 3,490 | 3,605 | +60 | +1.7% | 1,142,700 |
| 2022/02/08 | 3,545 | 3,610 | 3,540 | 3,545 | -5 | -0.1% | 654,000 |
| 2022/02/07 | 3,600 | 3,620 | 3,520 | 3,550 | -75 | -2.1% | 796,900 |
| 2022/02/04 | 3,450 | 3,650 | 3,445 | 3,625 | +190 | +5.5% | 1,267,200 |
| 2022/02/03 | 3,540 | 3,545 | 3,425 | 3,435 | -175 | -4.8% | 1,207,600 |
| 2022/02/02 | 3,500 | 3,615 | 3,490 | 3,610 | +155 | +4.5% | 936,800 |
| 2022/02/01 | 3,470 | 3,560 | 3,405 | 3,455 | +55 | +1.6% | 1,126,500 |
| 2022/01/31 | 3,310 | 3,440 | 3,310 | 3,400 | +95 | +2.9% | 618,800 |
| 2022/01/28 | 3,330 | 3,380 | 3,255 | 3,305 | +20 | +0.6% | 948,100 |
| 2022/01/27 | 3,530 | 3,535 | 3,275 | 3,285 | -265 | -7.5% | 1,594,900 |
| 2022/01/26 | 3,410 | 3,580 | 3,410 | 3,550 | +180 | +5.3% | 1,822,600 |
751～
800
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
