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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,835 | 4,925 | 4,815 | 4,880 | +55 | +1.1% | 422,800 |
| 2021/06/14 | 4,855 | 4,905 | 4,820 | 4,825 | +15 | +0.3% | 325,700 |
| 2021/06/11 | 4,820 | 4,865 | 4,785 | 4,810 | ±0 | ±0% | 368,100 |
| 2021/06/10 | 4,860 | 4,860 | 4,795 | 4,810 | -55 | -1.1% | 388,500 |
| 2021/06/09 | 4,790 | 4,910 | 4,780 | 4,865 | +90 | +1.9% | 481,900 |
| 2021/06/08 | 4,825 | 4,835 | 4,755 | 4,775 | -45 | -0.9% | 495,400 |
| 2021/06/07 | 4,900 | 4,905 | 4,815 | 4,820 | -30 | -0.6% | 425,200 |
| 2021/06/04 | 4,870 | 4,880 | 4,820 | 4,850 | -50 | -1% | 517,700 |
| 2021/06/03 | 4,920 | 4,995 | 4,895 | 4,900 | -25 | -0.5% | 638,400 |
| 2021/06/02 | 4,925 | 4,980 | 4,905 | 4,925 | +20 | +0.4% | 500,900 |
| 2021/06/01 | 4,910 | 4,940 | 4,850 | 4,905 | -15 | -0.3% | 649,800 |
| 2021/05/31 | 4,955 | 5,050 | 4,905 | 4,920 | +20 | +0.4% | 925,400 |
| 2021/05/28 | 4,670 | 4,940 | 4,670 | 4,900 | +285 | +6.2% | 1,712,900 |
| 2021/05/27 | 4,730 | 4,730 | 4,600 | 4,615 | -105 | -2.2% | 910,600 |
| 2021/05/26 | 4,650 | 4,750 | 4,640 | 4,720 | +90 | +1.9% | 697,000 |
| 2021/05/25 | 4,600 | 4,655 | 4,590 | 4,630 | +60 | +1.3% | 610,100 |
| 2021/05/24 | 4,565 | 4,635 | 4,555 | 4,570 | -20 | -0.4% | 422,800 |
| 2021/05/21 | 4,625 | 4,625 | 4,490 | 4,590 | -15 | -0.3% | 786,700 |
| 2021/05/20 | 4,640 | 4,685 | 4,585 | 4,605 | -60 | -1.3% | 516,500 |
| 2021/05/19 | 4,675 | 4,710 | 4,630 | 4,665 | -80 | -1.7% | 597,500 |
| 2021/05/18 | 4,750 | 4,915 | 4,725 | 4,745 | +105 | +2.3% | 1,428,400 |
| 2021/05/17 | 4,645 | 4,690 | 4,585 | 4,640 | +65 | +1.4% | 632,800 |
| 2021/05/14 | 4,505 | 4,605 | 4,495 | 4,575 | +130 | +2.9% | 893,500 |
| 2021/05/13 | 4,440 | 4,505 | 4,330 | 4,445 | -90 | -2% | 1,211,300 |
| 2021/05/12 | 4,660 | 4,685 | 4,510 | 4,535 | -70 | -1.5% | 1,147,100 |
| 2021/05/11 | 4,720 | 4,810 | 4,590 | 4,605 | -120 | -2.5% | 1,468,400 |
| 2021/05/10 | 4,690 | 4,805 | 4,485 | 4,725 | -175 | -3.6% | 2,811,300 |
| 2021/05/07 | 5,020 | 5,140 | 4,865 | 4,900 | -15 | -0.3% | 1,518,700 |
| 2021/05/06 | 4,935 | 4,990 | 4,875 | 4,915 | +30 | +0.6% | 1,573,200 |
| 2021/04/30 | 4,880 | 4,900 | 4,755 | 4,885 | -85 | -1.7% | 1,598,500 |
| 2021/04/28 | 5,040 | 5,040 | 4,955 | 4,970 | -100 | -2% | 1,592,900 |
| 2021/04/27 | 5,100 | 5,120 | 5,000 | 5,070 | -30 | -0.6% | 595,900 |
| 2021/04/26 | 5,040 | 5,150 | 5,010 | 5,100 | +100 | +2% | 710,900 |
| 2021/04/23 | 5,000 | 5,030 | 4,885 | 5,000 | ±0 | ±0% | 890,200 |
| 2021/04/22 | 5,020 | 5,050 | 4,945 | 5,000 | +35 | +0.7% | 731,000 |
| 2021/04/21 | 4,955 | 5,030 | 4,900 | 4,965 | -65 | -1.3% | 898,800 |
| 2021/04/20 | 4,995 | 5,080 | 4,925 | 5,030 | -10 | -0.2% | 1,032,800 |
| 2021/04/19 | 5,160 | 5,170 | 5,000 | 5,040 | -70 | -1.4% | 877,700 |
| 2021/04/16 | 5,130 | 5,160 | 5,040 | 5,110 | +40 | +0.8% | 656,500 |
| 2021/04/15 | 5,010 | 5,090 | 4,985 | 5,070 | ±0 | ±0% | 992,700 |
| 2021/04/14 | 5,290 | 5,300 | 5,060 | 5,070 | -240 | -4.5% | 1,294,700 |
| 2021/04/13 | 5,350 | 5,440 | 5,290 | 5,310 | -40 | -0.7% | 603,800 |
| 2021/04/12 | 5,390 | 5,480 | 5,330 | 5,350 | +10 | +0.2% | 826,100 |
| 2021/04/09 | 5,430 | 5,460 | 5,320 | 5,340 | ±0 | ±0% | 842,500 |
| 2021/04/08 | 5,200 | 5,340 | 5,160 | 5,340 | +120 | +2.3% | 969,800 |
| 2021/04/07 | 5,150 | 5,230 | 5,090 | 5,220 | +80 | +1.6% | 562,500 |
| 2021/04/06 | 5,220 | 5,260 | 5,090 | 5,140 | -50 | -1% | 1,012,100 |
| 2021/04/05 | 5,150 | 5,230 | 5,110 | 5,190 | +160 | +3.2% | 920,600 |
| 2021/04/02 | 4,875 | 5,030 | 4,875 | 5,030 | +160 | +3.3% | 1,014,200 |
| 2021/04/01 | 4,920 | 4,925 | 4,770 | 4,870 | -20 | -0.4% | 848,000 |
951～
1000
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
