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 |
|---|---|---|---|---|---|---|---|
| 2017/12/13 | 4,270 | 4,295 | 4,265 | 4,285 | -15 | -0.3% | 137,300 |
| 2017/12/12 | 4,320 | 4,360 | 4,285 | 4,300 | -10 | -0.2% | 228,300 |
| 2017/12/11 | 4,290 | 4,320 | 4,210 | 4,310 | +90 | +2.1% | 450,700 |
| 2017/12/08 | 4,055 | 4,230 | 4,055 | 4,220 | +210 | +5.2% | 526,600 |
| 2017/12/07 | 3,990 | 4,060 | 3,975 | 4,010 | +125 | +3.2% | 657,600 |
| 2017/12/06 | 3,895 | 3,905 | 3,870 | 3,885 | -25 | -0.6% | 173,400 |
| 2017/12/05 | 3,940 | 3,980 | 3,905 | 3,910 | -10 | -0.3% | 284,400 |
| 2017/12/04 | 3,875 | 3,940 | 3,875 | 3,920 | +60 | +1.6% | 340,500 |
| 2017/12/01 | 3,860 | 3,895 | 3,840 | 3,860 | -20 | -0.5% | 155,300 |
| 2017/11/30 | 3,845 | 3,895 | 3,805 | 3,880 | +15 | +0.4% | 461,900 |
| 2017/11/29 | 3,810 | 3,890 | 3,810 | 3,865 | +60 | +1.6% | 193,900 |
| 2017/11/28 | 3,850 | 3,880 | 3,800 | 3,805 | -45 | -1.2% | 111,600 |
| 2017/11/27 | 3,905 | 3,905 | 3,830 | 3,850 | -55 | -1.4% | 133,300 |
| 2017/11/24 | 3,840 | 3,925 | 3,835 | 3,905 | +65 | +1.7% | 423,000 |
| 2017/11/22 | 3,680 | 3,855 | 3,675 | 3,840 | +150 | +4.1% | 673,100 |
| 2017/11/21 | 3,670 | 3,700 | 3,650 | 3,690 | +20 | +0.5% | 280,000 |
| 2017/11/20 | 3,650 | 3,670 | 3,635 | 3,670 | +20 | +0.5% | 164,000 |
| 2017/11/17 | 3,645 | 3,660 | 3,635 | 3,650 | +5 | +0.1% | 366,200 |
| 2017/11/16 | 3,600 | 3,650 | 3,600 | 3,645 | +20 | +0.6% | 254,900 |
| 2017/11/15 | 3,620 | 3,630 | 3,590 | 3,625 | -15 | -0.4% | 121,200 |
| 2017/11/14 | 3,635 | 3,640 | 3,625 | 3,640 | +5 | +0.1% | 161,300 |
| 2017/11/13 | 3,630 | 3,640 | 3,625 | 3,635 | +5 | +0.1% | 220,300 |
| 2017/11/10 | 3,630 | 3,660 | 3,570 | 3,630 | +125 | +3.6% | 650,600 |
| 2017/11/09 | 3,485 | 3,510 | 3,480 | 3,505 | +20 | +0.6% | 75,500 |
| 2017/11/08 | 3,525 | 3,530 | 3,475 | 3,485 | -40 | -1.1% | 89,100 |
| 2017/11/07 | 3,535 | 3,550 | 3,520 | 3,525 | -10 | -0.3% | 54,600 |
| 2017/11/06 | 3,540 | 3,540 | 3,515 | 3,535 | -5 | -0.1% | 50,600 |
| 2017/11/02 | 3,540 | 3,555 | 3,510 | 3,540 | -5 | -0.1% | 54,900 |
| 2017/11/01 | 3,555 | 3,560 | 3,540 | 3,545 | -10 | -0.3% | 48,400 |
| 2017/10/31 | 3,535 | 3,555 | 3,525 | 3,555 | -10 | -0.3% | 40,400 |
| 2017/10/30 | 3,525 | 3,565 | 3,520 | 3,565 | +40 | +1.1% | 77,600 |
| 2017/10/27 | 3,505 | 3,530 | 3,505 | 3,525 | +20 | +0.6% | 38,200 |
| 2017/10/26 | 3,515 | 3,520 | 3,505 | 3,505 | -10 | -0.3% | 29,900 |
| 2017/10/25 | 3,550 | 3,550 | 3,500 | 3,515 | -50 | -1.4% | 60,900 |
| 2017/10/24 | 3,555 | 3,570 | 3,555 | 3,565 | -5 | -0.1% | 37,200 |
| 2017/10/23 | 3,580 | 3,580 | 3,555 | 3,570 | -5 | -0.1% | 62,200 |
| 2017/10/20 | 3,570 | 3,580 | 3,555 | 3,575 | -10 | -0.3% | 46,300 |
| 2017/10/19 | 3,570 | 3,585 | 3,565 | 3,585 | +5 | +0.1% | 49,000 |
| 2017/10/18 | 3,580 | 3,590 | 3,570 | 3,580 | -20 | -0.6% | 26,900 |
| 2017/10/17 | 3,605 | 3,610 | 3,595 | 3,600 | +5 | +0.1% | 58,500 |
| 2017/10/16 | 3,590 | 3,605 | 3,580 | 3,595 | +5 | +0.1% | 50,200 |
| 2017/10/13 | 3,605 | 3,620 | 3,590 | 3,590 | -10 | -0.3% | 96,300 |
| 2017/10/12 | 3,620 | 3,620 | 3,595 | 3,600 | -25 | -0.7% | 53,700 |
| 2017/10/11 | 3,620 | 3,630 | 3,600 | 3,625 | +20 | +0.6% | 105,900 |
| 2017/10/10 | 3,560 | 3,620 | 3,560 | 3,605 | +35 | +1% | 85,900 |
| 2017/10/06 | 3,630 | 3,640 | 3,565 | 3,570 | -60 | -1.7% | 129,200 |
| 2017/10/05 | 3,640 | 3,640 | 3,620 | 3,630 | -10 | -0.3% | 117,000 |
| 2017/10/04 | 3,630 | 3,640 | 3,605 | 3,640 | ±0 | ±0% | 134,300 |
| 2017/10/03 | 3,630 | 3,640 | 3,620 | 3,640 | +10 | +0.3% | 231,600 |
| 2017/10/02 | 3,625 | 3,630 | 3,550 | 3,630 | +20 | +0.6% | 393,600 |
1801～
1850
件表示中 / 1976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 | 525,500円 | +13.0% | +20.1% | 0.52% | 39.63倍 | 7.76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 |
| すかいＨＤ | 295,700円 | +10.9% | +3.9% | 0.68% | 45.46倍 | 3.88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 |
| ＡＢＣ マート | 267,000円 | +3.1% | +2.1% | 2.62% | 14.52倍 | 1.80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」 |
| 丸井Ｇ | 282,700円 | +8.1% | +5.7% | 3.75% | 19.43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 | 302,300円 | +13.9% | +17.9% | 1.16% | 16.09倍 | 2.18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
