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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 3,510 | 3,530 | 3,510 | 3,520 | +20 | +0.6% | 46,700 |
| 2017/09/06 | 3,485 | 3,510 | 3,475 | 3,500 | -30 | -0.8% | 54,800 |
| 2017/09/05 | 3,545 | 3,550 | 3,500 | 3,530 | ±0 | ±0% | 90,800 |
| 2017/09/04 | 3,520 | 3,540 | 3,510 | 3,530 | +5 | +0.1% | 86,800 |
| 2017/09/01 | 3,520 | 3,540 | 3,500 | 3,525 | +10 | +0.3% | 79,100 |
| 2017/08/31 | 3,520 | 3,525 | 3,480 | 3,515 | -5 | -0.1% | 82,300 |
| 2017/08/30 | 3,480 | 3,525 | 3,470 | 3,520 | +40 | +1.1% | 66,700 |
| 2017/08/29 | 3,490 | 3,520 | 3,470 | 3,480 | -55 | -1.6% | 61,200 |
| 2017/08/28 | 3,480 | 3,540 | 3,480 | 3,535 | +40 | +1.1% | 163,000 |
| 2017/08/25 | 3,495 | 3,500 | 3,485 | 3,495 | +10 | +0.3% | 87,200 |
| 2017/08/24 | 3,440 | 3,490 | 3,440 | 3,485 | +55 | +1.6% | 88,400 |
| 2017/08/23 | 3,420 | 3,435 | 3,410 | 3,430 | +25 | +0.7% | 36,300 |
| 2017/08/22 | 3,430 | 3,440 | 3,405 | 3,405 | -25 | -0.7% | 50,800 |
| 2017/08/21 | 3,455 | 3,460 | 3,430 | 3,430 | -10 | -0.3% | 27,200 |
| 2017/08/18 | 3,455 | 3,470 | 3,430 | 3,440 | -60 | -1.7% | 75,000 |
| 2017/08/17 | 3,440 | 3,500 | 3,435 | 3,500 | +55 | +1.6% | 133,900 |
| 2017/08/16 | 3,465 | 3,465 | 3,425 | 3,445 | -30 | -0.9% | 44,000 |
| 2017/08/15 | 3,485 | 3,490 | 3,460 | 3,475 | +30 | +0.9% | 63,600 |
| 2017/08/14 | 3,450 | 3,470 | 3,425 | 3,445 | -55 | -1.6% | 61,900 |
| 2017/08/10 | 3,425 | 3,520 | 3,385 | 3,500 | +110 | +3.2% | 313,200 |
| 2017/08/09 | 3,380 | 3,415 | 3,370 | 3,390 | +5 | +0.1% | 76,300 |
| 2017/08/08 | 3,380 | 3,390 | 3,375 | 3,385 | +5 | +0.1% | 28,100 |
| 2017/08/07 | 3,435 | 3,440 | 3,370 | 3,380 | -35 | -1% | 77,400 |
| 2017/08/04 | 3,435 | 3,445 | 3,390 | 3,415 | -35 | -1% | 95,100 |
| 2017/08/03 | 3,435 | 3,455 | 3,425 | 3,450 | +15 | +0.4% | 61,300 |
| 2017/08/02 | 3,490 | 3,490 | 3,430 | 3,435 | -55 | -1.6% | 46,200 |
| 2017/08/01 | 3,480 | 3,500 | 3,480 | 3,490 | +5 | +0.1% | 42,000 |
| 2017/07/31 | 3,445 | 3,500 | 3,420 | 3,485 | +30 | +0.9% | 140,500 |
| 2017/07/28 | 3,475 | 3,485 | 3,400 | 3,455 | -25 | -0.7% | 96,700 |
| 2017/07/27 | 3,485 | 3,500 | 3,475 | 3,480 | ±0 | ±0% | 115,000 |
| 2017/07/26 | 3,450 | 3,480 | 3,445 | 3,480 | +30 | +0.9% | 138,400 |
| 2017/07/25 | 3,400 | 3,450 | 3,385 | 3,450 | +65 | +1.9% | 241,700 |
| 2017/07/24 | 3,350 | 3,385 | 3,330 | 3,385 | +55 | +1.7% | 135,300 |
| 2017/07/21 | 3,345 | 3,345 | 3,325 | 3,330 | -15 | -0.4% | 45,000 |
| 2017/07/20 | 3,325 | 3,350 | 3,325 | 3,345 | +30 | +0.9% | 69,800 |
| 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 |
1901～
1950
件表示中 / 2011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 | 695,600円 | +15.2% | +50.1% | 0.43% | 41.42倍 | 9.20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 |
| ミツコシイセタン | 219,900円 | +0.3% | -16.0% | 2.73% | 13.31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 | 600,000円 | +1.7% | +2.3% | 0.93% | 26.16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 | 910,500円 | +7.5% | +0.3% | 0.71% | 29.45倍 | 2.96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 |
| しまむら | 983,100円 | +3.9% | +2.3% | 2.09% | 16.86倍 | 1.44倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
