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 |
|---|---|---|---|---|---|---|---|
| 2017/11/22 | 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 |
| 2017/09/29 | 3,680 | 3,715 | 3,600 | 3,610 | +140 | +4% | 869,000 |
| 2017/09/28 | 3,445 | 3,475 | 3,430 | 3,470 | +45 | +1.3% | 83,000 |
| 2017/09/27 | 3,425 | 3,440 | 3,415 | 3,425 | -5 | -0.1% | 88,500 |
| 2017/09/26 | 3,415 | 3,450 | 3,415 | 3,430 | +15 | +0.4% | 106,500 |
| 2017/09/25 | 3,410 | 3,430 | 3,405 | 3,415 | +10 | +0.3% | 85,700 |
| 2017/09/22 | 3,470 | 3,470 | 3,400 | 3,405 | -50 | -1.4% | 127,100 |
| 2017/09/21 | 3,485 | 3,490 | 3,455 | 3,455 | -45 | -1.3% | 151,300 |
| 2017/09/20 | 3,510 | 3,520 | 3,500 | 3,500 | -10 | -0.3% | 61,200 |
| 2017/09/19 | 3,520 | 3,530 | 3,485 | 3,510 | +10 | +0.3% | 92,900 |
| 2017/09/15 | 3,525 | 3,540 | 3,500 | 3,500 | -15 | -0.4% | 453,900 |
| 2017/09/14 | 3,550 | 3,550 | 3,505 | 3,515 | -20 | -0.6% | 55,300 |
| 2017/09/13 | 3,510 | 3,540 | 3,510 | 3,535 | +25 | +0.7% | 59,100 |
| 2017/09/12 | 3,550 | 3,570 | 3,510 | 3,510 | -35 | -1% | 109,500 |
| 2017/09/11 | 3,545 | 3,550 | 3,535 | 3,545 | +15 | +0.4% | 58,900 |
1851～
1900
件表示中 / 2012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 | 693,000円 | +15.2% | +50.1% | 0.43% | 41.26倍 | 9.16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 |
| マツキヨココカラ | 294,300円 | +3.6% | +3.7% | 1.56% | 20.74倍 | 2.25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 | 219,500円 | +0.3% | -16.0% | 2.73% | 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 |
| マクドナルド | 599,000円 | +1.7% | +2.3% | 0.93% | 26.11倍 | 3.15倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| コスモス薬品 | 911,900円 | +7.5% | +0.3% | 0.71% | 29.50倍 | 2.97倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
市場注目の銘柄
チャート関連のコラム
