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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,318 | 4,337 | 4,196 | 4,221 | -108 | -2.5% | 1,081,900 |
| 2025/03/06 | 4,372 | 4,427 | 4,295 | 4,329 | -95 | -2.1% | 1,284,700 |
| 2025/03/05 | 4,348 | 4,434 | 4,283 | 4,424 | +195 | +4.6% | 1,888,400 |
| 2025/03/04 | 4,319 | 4,379 | 4,182 | 4,229 | +4 | +0.1% | 1,285,400 |
| 2025/03/03 | 4,150 | 4,237 | 4,134 | 4,225 | +125 | +3% | 935,600 |
| 2025/02/28 | 4,060 | 4,100 | 3,981 | 4,100 | +48 | +1.2% | 1,201,800 |
| 2025/02/27 | 4,090 | 4,111 | 4,027 | 4,052 | -22 | -0.5% | 725,700 |
| 2025/02/26 | 4,165 | 4,193 | 4,045 | 4,074 | -88 | -2.1% | 1,101,900 |
| 2025/02/25 | 4,151 | 4,217 | 4,143 | 4,162 | -118 | -2.8% | 1,344,100 |
| 2025/02/21 | 4,177 | 4,312 | 4,177 | 4,280 | +93 | +2.2% | 1,034,000 |
| 2025/02/20 | 4,230 | 4,285 | 4,137 | 4,187 | -60 | -1.4% | 1,035,200 |
| 2025/02/19 | 4,245 | 4,287 | 4,204 | 4,247 | +27 | +0.6% | 882,900 |
| 2025/02/18 | 4,250 | 4,339 | 4,212 | 4,220 | +20 | +0.5% | 956,300 |
| 2025/02/17 | 4,282 | 4,294 | 4,192 | 4,200 | -84 | -2% | 769,200 |
| 2025/02/14 | 4,320 | 4,365 | 4,273 | 4,284 | -34 | -0.8% | 1,085,400 |
| 2025/02/13 | 4,281 | 4,365 | 4,255 | 4,318 | +88 | +2.1% | 1,632,600 |
| 2025/02/12 | 4,299 | 4,299 | 4,159 | 4,230 | -14 | -0.3% | 1,854,500 |
| 2025/02/10 | 4,190 | 4,320 | 4,117 | 4,244 | +104 | +2.5% | 4,789,700 |
| 2025/02/07 | 3,545 | 4,199 | 3,492 | 4,140 | +622 | +17.7% | 11,824,100 |
| 2025/02/06 | 3,501 | 3,561 | 3,498 | 3,518 | -4 | -0.1% | 907,600 |
| 2025/02/05 | 3,490 | 3,583 | 3,476 | 3,522 | +55 | +1.6% | 1,798,600 |
| 2025/02/04 | 3,483 | 3,489 | 3,436 | 3,467 | +45 | +1.3% | 838,900 |
| 2025/02/03 | 3,421 | 3,452 | 3,389 | 3,422 | -65 | -1.9% | 1,093,200 |
| 2025/01/31 | 3,450 | 3,505 | 3,425 | 3,487 | +38 | +1.1% | 1,074,200 |
| 2025/01/30 | 3,485 | 3,490 | 3,433 | 3,449 | -17 | -0.5% | 1,219,900 |
| 2025/01/29 | 3,415 | 3,475 | 3,397 | 3,466 | +83 | +2.5% | 1,176,300 |
| 2025/01/28 | 3,320 | 3,405 | 3,314 | 3,383 | +60 | +1.8% | 1,329,500 |
| 2025/01/27 | 3,299 | 3,375 | 3,292 | 3,323 | +68 | +2.1% | 1,899,000 |
| 2025/01/24 | 3,300 | 3,306 | 3,255 | 3,255 | -1 | ±0% | 947,800 |
| 2025/01/23 | 3,250 | 3,283 | 3,226 | 3,256 | -22 | -0.7% | 1,150,300 |
| 2025/01/22 | 3,211 | 3,309 | 3,195 | 3,278 | +93 | +2.9% | 1,569,000 |
| 2025/01/21 | 3,150 | 3,189 | 3,117 | 3,185 | +78 | +2.5% | 1,294,600 |
| 2025/01/20 | 3,057 | 3,127 | 3,049 | 3,107 | +69 | +2.3% | 1,267,600 |
| 2025/01/17 | 3,042 | 3,053 | 3,022 | 3,038 | -24 | -0.8% | 550,900 |
| 2025/01/16 | 3,077 | 3,081 | 3,048 | 3,062 | ±0 | ±0% | 690,800 |
| 2025/01/15 | 3,098 | 3,101 | 3,042 | 3,062 | -12 | -0.4% | 580,400 |
| 2025/01/14 | 3,144 | 3,144 | 3,029 | 3,074 | -70 | -2.2% | 1,089,900 |
| 2025/01/10 | 3,114 | 3,160 | 3,096 | 3,144 | +7 | +0.2% | 876,300 |
| 2025/01/09 | 3,147 | 3,169 | 3,130 | 3,137 | +21 | +0.7% | 1,399,300 |
| 2025/01/08 | 3,222 | 3,236 | 3,092 | 3,116 | -160 | -4.9% | 2,992,100 |
| 2025/01/07 | 3,290 | 3,294 | 3,257 | 3,276 | +6 | +0.2% | 929,800 |
| 2025/01/06 | 3,330 | 3,354 | 3,262 | 3,270 | -74 | -2.2% | 1,533,700 |
| 2024/12/30 | 3,402 | 3,408 | 3,334 | 3,344 | -86 | -2.5% | 1,067,600 |
| 2024/12/27 | 3,432 | 3,458 | 3,411 | 3,430 | -2 | -0.1% | 732,600 |
| 2024/12/26 | 3,417 | 3,439 | 3,386 | 3,432 | +29 | +0.9% | 658,000 |
| 2024/12/25 | 3,441 | 3,465 | 3,381 | 3,403 | -58 | -1.7% | 556,400 |
| 2024/12/24 | 3,446 | 3,473 | 3,441 | 3,461 | -21 | -0.6% | 550,400 |
| 2024/12/23 | 3,534 | 3,543 | 3,466 | 3,482 | +18 | +0.5% | 662,200 |
| 2024/12/20 | 3,563 | 3,585 | 3,453 | 3,464 | -46 | -1.3% | 856,800 |
| 2024/12/19 | 3,417 | 3,532 | 3,411 | 3,510 | +65 | +1.9% | 745,200 |
101～
150
件表示中 / 2039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 | 758,900円 | +15.2% | +50.1% | 0.40% | 45.19倍 | 10.03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 |
| ゼンショーＨＤ | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| ミツコシイセタン | 220,900円 | +0.3% | -16.0% | 2.72% | 13.29倍 | 1.33倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 1,116,000円 | +3.9% | +2.3% | 1.84% | 19.14倍 | 1.64倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
