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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 6,090 | 6,300 | 6,090 | 6,240 | +80 | +1.3% | 211,500 |
| 2018/05/15 | 6,160 | 6,220 | 6,100 | 6,160 | +120 | +2% | 257,500 |
| 2018/05/14 | 6,000 | 6,280 | 5,940 | 6,040 | +280 | +4.9% | 441,800 |
| 2018/05/11 | 5,720 | 5,800 | 5,620 | 5,760 | +120 | +2.1% | 208,100 |
| 2018/05/10 | 5,700 | 5,730 | 5,510 | 5,640 | -110 | -1.9% | 238,500 |
| 2018/05/09 | 5,900 | 5,900 | 5,710 | 5,750 | -80 | -1.4% | 213,500 |
| 2018/05/08 | 5,720 | 5,860 | 5,710 | 5,830 | +130 | +2.3% | 236,700 |
| 2018/05/07 | 5,650 | 5,770 | 5,620 | 5,700 | +100 | +1.8% | 214,000 |
| 2018/05/02 | 5,680 | 5,680 | 5,540 | 5,600 | -100 | -1.8% | 131,100 |
| 2018/05/01 | 5,650 | 5,700 | 5,540 | 5,700 | +20 | +0.4% | 141,800 |
| 2018/04/27 | 5,620 | 5,700 | 5,580 | 5,680 | +130 | +2.3% | 227,600 |
| 2018/04/26 | 5,650 | 5,650 | 5,390 | 5,550 | +30 | +0.5% | 481,600 |
| 2018/04/25 | 5,420 | 5,580 | 5,410 | 5,520 | +100 | +1.8% | 252,900 |
| 2018/04/24 | 5,250 | 5,430 | 5,240 | 5,420 | +220 | +4.2% | 210,300 |
| 2018/04/23 | 5,210 | 5,230 | 5,130 | 5,200 | -20 | -0.4% | 71,900 |
| 2018/04/20 | 5,160 | 5,250 | 5,140 | 5,220 | +50 | +1% | 92,100 |
| 2018/04/19 | 5,180 | 5,260 | 5,130 | 5,170 | -20 | -0.4% | 95,900 |
| 2018/04/18 | 5,140 | 5,300 | 5,110 | 5,190 | +90 | +1.8% | 171,700 |
| 2018/04/17 | 5,210 | 5,240 | 5,050 | 5,100 | -120 | -2.3% | 154,000 |
| 2018/04/16 | 5,130 | 5,260 | 5,080 | 5,220 | +90 | +1.8% | 156,500 |
| 2018/04/13 | 5,310 | 5,350 | 5,110 | 5,130 | -160 | -3% | 193,100 |
| 2018/04/12 | 5,450 | 5,480 | 5,250 | 5,290 | -190 | -3.5% | 202,200 |
| 2018/04/11 | 5,610 | 5,660 | 5,310 | 5,480 | -140 | -2.5% | 282,200 |
| 2018/04/10 | 5,600 | 5,690 | 5,560 | 5,620 | +10 | +0.2% | 167,500 |
| 2018/04/09 | 5,600 | 5,710 | 5,560 | 5,610 | +10 | +0.2% | 214,700 |
| 2018/04/06 | 5,680 | 5,700 | 5,510 | 5,600 | -100 | -1.8% | 344,200 |
| 2018/04/05 | 5,450 | 5,720 | 5,400 | 5,700 | +290 | +5.4% | 379,000 |
| 2018/04/04 | 5,300 | 5,560 | 5,230 | 5,410 | +300 | +5.9% | 603,200 |
| 2018/04/03 | 5,050 | 5,140 | 5,040 | 5,110 | -30 | -0.6% | 92,100 |
| 2018/04/02 | 5,210 | 5,220 | 5,120 | 5,140 | -10 | -0.2% | 79,300 |
| 2018/03/30 | 5,200 | 5,280 | 5,150 | 5,150 | -30 | -0.6% | 146,100 |
| 2018/03/29 | 5,180 | 5,240 | 5,130 | 5,180 | +80 | +1.6% | 146,400 |
| 2018/03/28 | 5,040 | 5,110 | 5,020 | 5,100 | -40 | -0.8% | 121,900 |
| 2018/03/27 | 5,230 | 5,310 | 5,110 | 5,140 | -40 | -0.8% | 345,600 |
| 2018/03/26 | 5,050 | 5,200 | 5,050 | 5,180 | +100 | +2% | 177,500 |
| 2018/03/23 | 5,080 | 5,150 | 5,020 | 5,080 | -60 | -1.2% | 153,200 |
| 2018/03/22 | 5,140 | 5,190 | 5,100 | 5,140 | -60 | -1.2% | 129,200 |
| 2018/03/20 | 5,110 | 5,220 | 5,060 | 5,200 | +50 | +1% | 102,500 |
| 2018/03/19 | 5,280 | 5,280 | 5,040 | 5,150 | -80 | -1.5% | 149,100 |
| 2018/03/16 | 5,160 | 5,250 | 5,140 | 5,230 | +60 | +1.2% | 143,300 |
| 2018/03/15 | 5,100 | 5,180 | 5,020 | 5,170 | +30 | +0.6% | 155,200 |
| 2018/03/14 | 4,950 | 5,170 | 4,950 | 5,140 | +140 | +2.8% | 248,700 |
| 2018/03/13 | 4,795 | 5,010 | 4,770 | 5,000 | +220 | +4.6% | 198,900 |
| 2018/03/12 | 4,860 | 4,860 | 4,760 | 4,780 | -30 | -0.6% | 113,400 |
| 2018/03/09 | 4,875 | 4,895 | 4,810 | 4,810 | +5 | +0.1% | 115,600 |
| 2018/03/08 | 4,985 | 5,010 | 4,780 | 4,805 | -190 | -3.8% | 214,300 |
| 2018/03/07 | 5,030 | 5,050 | 4,955 | 4,995 | -65 | -1.3% | 154,800 |
| 2018/03/06 | 4,950 | 5,080 | 4,935 | 5,060 | +195 | +4% | 264,400 |
| 2018/03/05 | 4,920 | 4,990 | 4,850 | 4,865 | -75 | -1.5% | 154,700 |
| 2018/03/02 | 4,800 | 4,975 | 4,760 | 4,940 | +35 | +0.7% | 236,800 |
1701～
1750
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
