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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 6,080 | 6,250 | 6,060 | 6,230 | +150 | +2.5% | 109,300 |
| 2018/12/18 | 6,270 | 6,270 | 6,080 | 6,080 | -260 | -4.1% | 97,900 |
| 2018/12/17 | 6,350 | 6,410 | 6,270 | 6,340 | ±0 | ±0% | 64,700 |
| 2018/12/14 | 6,280 | 6,380 | 6,230 | 6,340 | +60 | +1% | 121,000 |
| 2018/12/13 | 6,290 | 6,320 | 6,180 | 6,280 | +40 | +0.6% | 158,100 |
| 2018/12/12 | 6,450 | 6,450 | 6,170 | 6,240 | -160 | -2.5% | 204,200 |
| 2018/12/11 | 6,600 | 6,630 | 6,350 | 6,400 | -260 | -3.9% | 171,800 |
| 2018/12/10 | 6,580 | 6,670 | 6,500 | 6,660 | +100 | +1.5% | 137,800 |
| 2018/12/07 | 6,560 | 6,640 | 6,490 | 6,560 | -100 | -1.5% | 119,700 |
| 2018/12/06 | 6,650 | 6,690 | 6,470 | 6,660 | -40 | -0.6% | 231,300 |
| 2018/12/05 | 6,400 | 6,720 | 6,300 | 6,700 | +430 | +6.9% | 505,200 |
| 2018/12/04 | 6,270 | 6,400 | 6,260 | 6,270 | -140 | -2.2% | 137,400 |
| 2018/12/03 | 6,250 | 6,430 | 6,230 | 6,410 | +190 | +3.1% | 165,800 |
| 2018/11/30 | 6,020 | 6,220 | 6,020 | 6,220 | +140 | +2.3% | 159,300 |
| 2018/11/29 | 6,150 | 6,180 | 6,020 | 6,080 | -40 | -0.7% | 76,700 |
| 2018/11/28 | 6,210 | 6,220 | 6,040 | 6,120 | -110 | -1.8% | 156,400 |
| 2018/11/27 | 6,180 | 6,240 | 6,160 | 6,230 | +100 | +1.6% | 110,000 |
| 2018/11/26 | 6,170 | 6,200 | 6,080 | 6,130 | -90 | -1.4% | 84,700 |
| 2018/11/22 | 6,180 | 6,250 | 6,130 | 6,220 | +30 | +0.5% | 45,200 |
| 2018/11/21 | 6,180 | 6,300 | 6,160 | 6,190 | -90 | -1.4% | 73,400 |
| 2018/11/20 | 6,240 | 6,310 | 6,160 | 6,280 | ±0 | ±0% | 81,800 |
| 2018/11/19 | 6,300 | 6,370 | 6,220 | 6,280 | -50 | -0.8% | 88,200 |
| 2018/11/16 | 6,380 | 6,420 | 6,200 | 6,330 | -150 | -2.3% | 175,100 |
| 2018/11/15 | 6,380 | 6,560 | 6,360 | 6,480 | +140 | +2.2% | 158,300 |
| 2018/11/14 | 6,600 | 6,620 | 6,340 | 6,340 | -290 | -4.4% | 185,000 |
| 2018/11/13 | 6,250 | 6,660 | 6,250 | 6,630 | +230 | +3.6% | 317,300 |
| 2018/11/12 | 6,340 | 6,420 | 6,230 | 6,400 | +40 | +0.6% | 130,900 |
| 2018/11/09 | 6,230 | 6,560 | 6,210 | 6,360 | +310 | +5.1% | 347,500 |
| 2018/11/08 | 6,160 | 6,220 | 6,010 | 6,050 | -80 | -1.3% | 184,100 |
| 2018/11/07 | 6,070 | 6,150 | 6,020 | 6,130 | +60 | +1% | 112,300 |
| 2018/11/06 | 6,070 | 6,110 | 5,980 | 6,070 | +10 | +0.2% | 92,000 |
| 2018/11/05 | 5,990 | 6,190 | 5,970 | 6,060 | +140 | +2.4% | 220,800 |
| 2018/11/02 | 6,050 | 6,060 | 5,880 | 5,920 | -130 | -2.1% | 138,300 |
| 2018/11/01 | 5,990 | 6,070 | 5,970 | 6,050 | +110 | +1.9% | 139,300 |
| 2018/10/31 | 5,880 | 5,980 | 5,840 | 5,940 | +170 | +2.9% | 133,400 |
| 2018/10/30 | 5,650 | 5,830 | 5,640 | 5,770 | +110 | +1.9% | 128,000 |
| 2018/10/29 | 5,750 | 5,790 | 5,620 | 5,660 | -80 | -1.4% | 95,600 |
| 2018/10/26 | 5,820 | 5,850 | 5,700 | 5,740 | -10 | -0.2% | 122,200 |
| 2018/10/25 | 5,830 | 5,850 | 5,730 | 5,750 | -280 | -4.6% | 174,400 |
| 2018/10/24 | 5,960 | 6,050 | 5,920 | 6,030 | +100 | +1.7% | 142,300 |
| 2018/10/23 | 5,960 | 5,980 | 5,900 | 5,930 | +20 | +0.3% | 134,000 |
| 2018/10/22 | 5,900 | 5,970 | 5,850 | 5,910 | +20 | +0.3% | 81,000 |
| 2018/10/19 | 5,850 | 5,920 | 5,830 | 5,890 | -90 | -1.5% | 118,100 |
| 2018/10/18 | 6,070 | 6,080 | 5,950 | 5,980 | -110 | -1.8% | 120,200 |
| 2018/10/17 | 5,970 | 6,100 | 5,920 | 6,090 | +220 | +3.7% | 231,000 |
| 2018/10/16 | 5,800 | 5,870 | 5,760 | 5,870 | +70 | +1.2% | 73,000 |
| 2018/10/15 | 5,920 | 5,950 | 5,790 | 5,800 | -120 | -2% | 100,700 |
| 2018/10/12 | 5,820 | 5,960 | 5,820 | 5,920 | +90 | +1.5% | 157,700 |
| 2018/10/11 | 5,660 | 5,850 | 5,630 | 5,830 | -50 | -0.9% | 171,800 |
| 2018/10/10 | 5,830 | 5,940 | 5,810 | 5,880 | +80 | +1.4% | 179,700 |
1551～
1600
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
