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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,945 | 4,965 | 4,570 | 4,600 | -420 | -8.4% | 1,910,200 |
| 2021/11/09 | 5,050 | 5,070 | 4,935 | 5,020 | +45 | +0.9% | 725,200 |
| 2021/11/08 | 4,910 | 5,110 | 4,840 | 4,975 | -35 | -0.7% | 1,601,600 |
| 2021/11/05 | 4,975 | 5,040 | 4,970 | 5,010 | +65 | +1.3% | 431,900 |
| 2021/11/04 | 5,100 | 5,110 | 4,940 | 4,945 | -155 | -3% | 722,000 |
| 2021/11/02 | 5,110 | 5,180 | 5,090 | 5,100 | +40 | +0.8% | 601,000 |
| 2021/11/01 | 4,995 | 5,080 | 4,975 | 5,060 | +135 | +2.7% | 796,600 |
| 2021/10/29 | 4,940 | 4,990 | 4,895 | 4,925 | -60 | -1.2% | 727,000 |
| 2021/10/28 | 4,895 | 4,990 | 4,880 | 4,985 | +115 | +2.4% | 471,600 |
| 2021/10/27 | 4,895 | 4,925 | 4,840 | 4,870 | -35 | -0.7% | 549,900 |
| 2021/10/26 | 4,935 | 4,975 | 4,875 | 4,905 | -20 | -0.4% | 705,400 |
| 2021/10/25 | 4,870 | 4,955 | 4,850 | 4,925 | -10 | -0.2% | 388,700 |
| 2021/10/22 | 4,850 | 4,955 | 4,820 | 4,935 | +115 | +2.4% | 547,900 |
| 2021/10/21 | 4,855 | 4,920 | 4,820 | 4,820 | -95 | -1.9% | 521,500 |
| 2021/10/20 | 4,975 | 5,020 | 4,910 | 4,915 | -60 | -1.2% | 346,200 |
| 2021/10/19 | 4,935 | 5,020 | 4,865 | 4,975 | +85 | +1.7% | 646,600 |
| 2021/10/18 | 4,935 | 5,020 | 4,870 | 4,890 | -65 | -1.3% | 515,600 |
| 2021/10/15 | 5,030 | 5,040 | 4,945 | 4,955 | -5 | -0.1% | 496,500 |
| 2021/10/14 | 4,915 | 4,975 | 4,855 | 4,960 | +45 | +0.9% | 568,700 |
| 2021/10/13 | 4,915 | 4,995 | 4,890 | 4,915 | -35 | -0.7% | 369,800 |
| 2021/10/12 | 5,080 | 5,080 | 4,890 | 4,950 | -190 | -3.7% | 728,300 |
| 2021/10/11 | 4,980 | 5,140 | 4,915 | 5,140 | +175 | +3.5% | 598,400 |
| 2021/10/08 | 4,850 | 5,000 | 4,835 | 4,965 | +170 | +3.5% | 687,600 |
| 2021/10/07 | 4,810 | 4,895 | 4,785 | 4,795 | -50 | -1% | 661,300 |
| 2021/10/06 | 5,030 | 5,070 | 4,845 | 4,845 | -145 | -2.9% | 1,165,500 |
| 2021/10/05 | 5,150 | 5,150 | 4,960 | 4,990 | -200 | -3.9% | 1,055,700 |
| 2021/10/04 | 5,150 | 5,250 | 5,130 | 5,190 | +160 | +3.2% | 861,100 |
| 2021/10/01 | 5,080 | 5,090 | 4,920 | 5,030 | -130 | -2.5% | 979,700 |
| 2021/09/30 | 5,230 | 5,250 | 5,110 | 5,160 | -90 | -1.7% | 832,600 |
| 2021/09/29 | 5,260 | 5,340 | 5,170 | 5,250 | -110 | -2.1% | 912,900 |
| 2021/09/28 | 5,350 | 5,420 | 5,290 | 5,360 | +10 | +0.2% | 1,367,300 |
| 2021/09/27 | 5,180 | 5,390 | 5,180 | 5,350 | +170 | +3.3% | 1,040,900 |
| 2021/09/24 | 5,090 | 5,190 | 5,030 | 5,180 | +250 | +5.1% | 879,400 |
| 2021/09/22 | 4,980 | 5,010 | 4,920 | 4,930 | -100 | -2% | 568,500 |
| 2021/09/21 | 4,830 | 5,070 | 4,805 | 5,030 | +40 | +0.8% | 796,100 |
| 2021/09/17 | 4,950 | 5,040 | 4,940 | 4,990 | +70 | +1.4% | 745,500 |
| 2021/09/16 | 5,080 | 5,100 | 4,875 | 4,920 | -140 | -2.8% | 1,206,200 |
| 2021/09/15 | 5,140 | 5,150 | 5,060 | 5,060 | -150 | -2.9% | 813,300 |
| 2021/09/14 | 5,230 | 5,250 | 5,150 | 5,210 | -20 | -0.4% | 464,200 |
| 2021/09/13 | 5,230 | 5,270 | 5,170 | 5,230 | -10 | -0.2% | 484,600 |
| 2021/09/10 | 5,060 | 5,240 | 5,050 | 5,240 | +190 | +3.8% | 1,022,600 |
| 2021/09/09 | 4,995 | 5,050 | 4,970 | 5,050 | +20 | +0.4% | 456,200 |
| 2021/09/08 | 4,965 | 5,050 | 4,965 | 5,030 | +115 | +2.3% | 771,900 |
| 2021/09/07 | 4,945 | 4,955 | 4,855 | 4,915 | -50 | -1% | 545,800 |
| 2021/09/06 | 4,885 | 4,970 | 4,840 | 4,965 | +120 | +2.5% | 890,200 |
| 2021/09/03 | 4,780 | 4,880 | 4,710 | 4,845 | +45 | +0.9% | 969,400 |
| 2021/09/02 | 4,845 | 4,845 | 4,760 | 4,800 | -50 | -1% | 458,600 |
| 2021/09/01 | 4,750 | 4,895 | 4,735 | 4,850 | +120 | +2.5% | 986,200 |
| 2021/08/31 | 4,705 | 4,760 | 4,690 | 4,730 | +10 | +0.2% | 501,200 |
| 2021/08/30 | 4,610 | 4,750 | 4,605 | 4,720 | +135 | +2.9% | 1,102,900 |
851～
900
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
