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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 3,330 | 3,340 | 3,315 | 3,315 | -30 | -0.9% | 90,700 |
| 2017/07/18 | 3,325 | 3,345 | 3,325 | 3,345 | +25 | +0.8% | 50,200 |
| 2017/07/14 | 3,355 | 3,355 | 3,315 | 3,320 | -20 | -0.6% | 58,800 |
| 2017/07/13 | 3,365 | 3,365 | 3,335 | 3,340 | ±0 | ±0% | 64,100 |
| 2017/07/12 | 3,370 | 3,375 | 3,330 | 3,340 | -55 | -1.6% | 92,300 |
| 2017/07/11 | 3,330 | 3,395 | 3,330 | 3,395 | +50 | +1.5% | 112,900 |
| 2017/07/10 | 3,345 | 3,355 | 3,325 | 3,345 | +10 | +0.3% | 105,300 |
| 2017/07/07 | 3,320 | 3,345 | 3,290 | 3,335 | +40 | +1.2% | 117,400 |
| 2017/07/06 | 3,295 | 3,320 | 3,295 | 3,295 | ±0 | ±0% | 47,200 |
| 2017/07/05 | 3,300 | 3,305 | 3,285 | 3,295 | -5 | -0.2% | 50,800 |
| 2017/07/04 | 3,330 | 3,335 | 3,285 | 3,300 | -35 | -1% | 88,700 |
| 2017/07/03 | 3,310 | 3,350 | 3,310 | 3,335 | +25 | +0.8% | 58,900 |
| 2017/06/30 | 3,305 | 3,320 | 3,290 | 3,310 | -10 | -0.3% | 91,800 |
| 2017/06/29 | 3,325 | 3,335 | 3,300 | 3,320 | -5 | -0.2% | 68,600 |
| 2017/06/28 | 3,320 | 3,325 | 3,305 | 3,325 | +10 | +0.3% | 54,000 |
| 2017/06/27 | 3,335 | 3,335 | 3,310 | 3,315 | -20 | -0.6% | 42,500 |
| 2017/06/26 | 3,340 | 3,345 | 3,330 | 3,335 | -5 | -0.1% | 31,800 |
| 2017/06/23 | 3,305 | 3,345 | 3,300 | 3,340 | +40 | +1.2% | 75,100 |
| 2017/06/22 | 3,340 | 3,345 | 3,295 | 3,300 | -40 | -1.2% | 92,700 |
| 2017/06/21 | 3,350 | 3,365 | 3,340 | 3,340 | -20 | -0.6% | 76,300 |
| 2017/06/20 | 3,400 | 3,410 | 3,360 | 3,360 | -50 | -1.5% | 107,400 |
| 2017/06/19 | 3,400 | 3,415 | 3,390 | 3,410 | +40 | +1.2% | 103,800 |
| 2017/06/16 | 3,335 | 3,395 | 3,335 | 3,370 | +45 | +1.4% | 210,500 |
| 2017/06/15 | 3,335 | 3,335 | 3,300 | 3,325 | +25 | +0.8% | 85,000 |
| 2017/06/14 | 3,315 | 3,325 | 3,280 | 3,300 | ±0 | ±0% | 75,500 |
| 2017/06/13 | 3,280 | 3,325 | 3,280 | 3,300 | +25 | +0.8% | 72,100 |
| 2017/06/12 | 3,310 | 3,315 | 3,275 | 3,275 | -65 | -1.9% | 138,300 |
| 2017/06/09 | 3,350 | 3,390 | 3,330 | 3,340 | -60 | -1.8% | 117,200 |
| 2017/06/08 | 3,340 | 3,400 | 3,310 | 3,400 | +70 | +2.1% | 191,900 |
| 2017/06/07 | 3,315 | 3,330 | 3,300 | 3,330 | +35 | +1.1% | 95,000 |
| 2017/06/06 | 3,260 | 3,320 | 3,260 | 3,295 | +45 | +1.4% | 223,900 |
| 2017/06/05 | 3,325 | 3,330 | 3,245 | 3,250 | -65 | -2% | 309,600 |
| 2017/06/02 | 3,330 | 3,330 | 3,310 | 3,315 | -5 | -0.2% | 150,100 |
| 2017/06/01 | 3,375 | 3,375 | 3,310 | 3,320 | -55 | -1.6% | 235,500 |
| 2017/05/31 | 3,395 | 3,395 | 3,370 | 3,375 | -20 | -0.6% | 92,300 |
| 2017/05/30 | 3,410 | 3,415 | 3,385 | 3,395 | -15 | -0.4% | 131,400 |
| 2017/05/29 | 3,420 | 3,430 | 3,405 | 3,410 | -15 | -0.4% | 89,700 |
| 2017/05/26 | 3,435 | 3,445 | 3,425 | 3,425 | -10 | -0.3% | 98,300 |
| 2017/05/25 | 3,445 | 3,445 | 3,435 | 3,435 | -10 | -0.3% | 77,700 |
| 2017/05/24 | 3,440 | 3,450 | 3,430 | 3,445 | ±0 | ±0% | 81,200 |
| 2017/05/23 | 3,455 | 3,465 | 3,435 | 3,445 | +5 | +0.1% | 67,300 |
| 2017/05/22 | 3,450 | 3,455 | 3,435 | 3,440 | +5 | +0.1% | 60,900 |
| 2017/05/19 | 3,450 | 3,450 | 3,430 | 3,435 | ±0 | ±0% | 57,300 |
| 2017/05/18 | 3,440 | 3,445 | 3,430 | 3,435 | -20 | -0.6% | 101,100 |
| 2017/05/17 | 3,485 | 3,485 | 3,455 | 3,455 | -15 | -0.4% | 141,400 |
| 2017/05/16 | 3,510 | 3,525 | 3,455 | 3,470 | -65 | -1.8% | 143,700 |
| 2017/05/15 | 3,560 | 3,560 | 3,520 | 3,535 | -15 | -0.4% | 64,400 |
| 2017/05/12 | 3,530 | 3,550 | 3,525 | 3,550 | -5 | -0.1% | 66,400 |
| 2017/05/11 | 3,500 | 3,565 | 3,485 | 3,555 | +65 | +1.9% | 185,600 |
| 2017/05/10 | 3,510 | 3,510 | 3,480 | 3,490 | +10 | +0.3% | 89,000 |
1901～
1950
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
