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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,615 | 3,720 | 3,605 | 3,705 | +45 | +1.2% | 432,100 |
| 2021/01/15 | 3,765 | 3,770 | 3,640 | 3,660 | -115 | -3% | 706,900 |
| 2021/01/14 | 3,675 | 3,780 | 3,570 | 3,775 | +90 | +2.4% | 1,017,100 |
| 2021/01/13 | 3,625 | 3,725 | 3,620 | 3,685 | +60 | +1.7% | 793,800 |
| 2021/01/12 | 3,490 | 3,625 | 3,430 | 3,625 | +65 | +1.8% | 1,296,200 |
| 2021/01/08 | 3,470 | 3,605 | 3,420 | 3,560 | -15 | -0.4% | 1,485,400 |
| 2021/01/07 | 3,660 | 3,695 | 3,560 | 3,575 | -90 | -2.5% | 1,029,400 |
| 2021/01/06 | 3,770 | 3,770 | 3,660 | 3,665 | -105 | -2.8% | 604,000 |
| 2021/01/05 | 3,705 | 3,815 | 3,655 | 3,770 | +15 | +0.4% | 773,100 |
| 2021/01/04 | 3,970 | 3,970 | 3,735 | 3,755 | -195 | -4.9% | 1,190,900 |
| 2020/12/30 | 3,815 | 3,965 | 3,785 | 3,950 | +130 | +3.4% | 821,200 |
| 2020/12/29 | 3,770 | 3,840 | 3,740 | 3,820 | +75 | +2% | 614,100 |
| 2020/12/28 | 3,720 | 3,745 | 3,710 | 3,745 | +15 | +0.4% | 563,400 |
| 2020/12/25 | 3,750 | 3,755 | 3,705 | 3,730 | +10 | +0.3% | 204,700 |
| 2020/12/24 | 3,720 | 3,760 | 3,685 | 3,720 | +30 | +0.8% | 321,000 |
| 2020/12/23 | 3,660 | 3,710 | 3,620 | 3,690 | +65 | +1.8% | 378,900 |
| 2020/12/22 | 3,615 | 3,660 | 3,580 | 3,625 | -25 | -0.7% | 506,900 |
| 2020/12/21 | 3,680 | 3,720 | 3,610 | 3,650 | ±0 | ±0% | 414,700 |
| 2020/12/18 | 3,665 | 3,670 | 3,620 | 3,650 | -35 | -0.9% | 426,900 |
| 2020/12/17 | 3,685 | 3,705 | 3,565 | 3,685 | -30 | -0.8% | 960,200 |
| 2020/12/16 | 3,585 | 3,735 | 3,585 | 3,715 | +165 | +4.6% | 939,800 |
| 2020/12/15 | 3,560 | 3,565 | 3,460 | 3,550 | ±0 | ±0% | 820,600 |
| 2020/12/14 | 3,490 | 3,555 | 3,480 | 3,550 | +85 | +2.5% | 806,900 |
| 2020/12/11 | 3,420 | 3,475 | 3,410 | 3,465 | +55 | +1.6% | 481,300 |
| 2020/12/10 | 3,390 | 3,445 | 3,375 | 3,410 | -25 | -0.7% | 456,800 |
| 2020/12/09 | 3,420 | 3,470 | 3,375 | 3,435 | +30 | +0.9% | 623,000 |
| 2020/12/08 | 3,320 | 3,440 | 3,300 | 3,405 | +90 | +2.7% | 716,300 |
| 2020/12/07 | 3,240 | 3,335 | 3,220 | 3,315 | +95 | +3% | 731,400 |
| 2020/12/04 | 3,305 | 3,315 | 3,220 | 3,220 | -40 | -1.2% | 418,300 |
| 2020/12/03 | 3,245 | 3,270 | 3,215 | 3,260 | -40 | -1.2% | 623,800 |
| 2020/12/02 | 3,245 | 3,305 | 3,190 | 3,300 | ±0 | ±0% | 688,800 |
| 2020/12/01 | 3,310 | 3,335 | 3,240 | 3,300 | -20 | -0.6% | 572,100 |
| 2020/11/30 | 3,275 | 3,350 | 3,225 | 3,320 | +90 | +2.8% | 937,900 |
| 2020/11/27 | 3,275 | 3,300 | 3,225 | 3,230 | -45 | -1.4% | 1,881,700 |
| 2020/11/26 | 3,295 | 3,295 | 3,225 | 3,275 | +25 | +0.8% | 556,700 |
| 2020/11/25 | 3,250 | 3,255 | 3,190 | 3,250 | -30 | -0.9% | 889,400 |
| 2020/11/24 | 3,315 | 3,320 | 3,225 | 3,280 | +25 | +0.8% | 894,300 |
| 2020/11/20 | 3,245 | 3,280 | 3,200 | 3,255 | +55 | +1.7% | 489,500 |
| 2020/11/19 | 3,235 | 3,240 | 3,120 | 3,200 | -80 | -2.4% | 1,295,100 |
| 2020/11/18 | 3,380 | 3,395 | 3,270 | 3,280 | -125 | -3.7% | 840,600 |
| 2020/11/17 | 3,400 | 3,470 | 3,380 | 3,405 | -25 | -0.7% | 532,200 |
| 2020/11/16 | 3,370 | 3,450 | 3,345 | 3,430 | +100 | +3% | 768,500 |
| 2020/11/13 | 3,365 | 3,375 | 3,300 | 3,330 | -35 | -1% | 408,900 |
| 2020/11/12 | 3,315 | 3,385 | 3,280 | 3,365 | +35 | +1.1% | 577,900 |
| 2020/11/11 | 3,215 | 3,390 | 3,200 | 3,330 | +50 | +1.5% | 950,800 |
| 2020/11/10 | 3,390 | 3,565 | 3,250 | 3,280 | -85 | -2.5% | 1,689,000 |
| 2020/11/09 | 3,165 | 3,415 | 3,160 | 3,365 | +443 | +15.2% | 2,678,900 |
| 2020/11/06 | 2,919 | 2,978 | 2,873 | 2,922 | +21 | +0.7% | 1,051,200 |
| 2020/11/05 | 2,806 | 2,919 | 2,796 | 2,901 | +91 | +3.2% | 1,059,400 |
| 2020/11/04 | 2,809 | 2,816 | 2,736 | 2,810 | +8 | +0.3% | 966,700 |
1051～
1100
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
