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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,481 | 3,504 | 3,445 | 3,445 | -70 | -2% | 772,400 |
| 2024/12/17 | 3,500 | 3,530 | 3,475 | 3,515 | +12 | +0.3% | 595,200 |
| 2024/12/16 | 3,574 | 3,574 | 3,482 | 3,503 | -77 | -2.2% | 870,700 |
| 2024/12/13 | 3,545 | 3,595 | 3,543 | 3,580 | +32 | +0.9% | 780,700 |
| 2024/12/12 | 3,574 | 3,598 | 3,532 | 3,548 | -26 | -0.7% | 1,074,600 |
| 2024/12/11 | 3,560 | 3,588 | 3,540 | 3,574 | -1 | ±0% | 647,400 |
| 2024/12/10 | 3,520 | 3,587 | 3,506 | 3,575 | +90 | +2.6% | 1,267,900 |
| 2024/12/09 | 3,549 | 3,558 | 3,451 | 3,485 | -65 | -1.8% | 1,247,900 |
| 2024/12/06 | 3,622 | 3,678 | 3,549 | 3,550 | +33 | +0.9% | 1,611,400 |
| 2024/12/05 | 3,523 | 3,533 | 3,472 | 3,517 | -6 | -0.2% | 867,000 |
| 2024/12/04 | 3,480 | 3,548 | 3,474 | 3,523 | +23 | +0.7% | 1,330,200 |
| 2024/12/03 | 3,420 | 3,500 | 3,417 | 3,500 | +63 | +1.8% | 998,900 |
| 2024/12/02 | 3,440 | 3,462 | 3,382 | 3,437 | -4 | -0.1% | 1,029,500 |
| 2024/11/29 | 3,413 | 3,445 | 3,389 | 3,441 | +28 | +0.8% | 1,091,000 |
| 2024/11/28 | 3,324 | 3,416 | 3,310 | 3,413 | +108 | +3.3% | 2,014,500 |
| 2024/11/27 | 3,263 | 3,333 | 3,246 | 3,305 | +84 | +2.6% | 2,044,000 |
| 2024/11/26 | 3,175 | 3,263 | 3,172 | 3,221 | +44 | +1.4% | 1,245,200 |
| 2024/11/25 | 3,201 | 3,230 | 3,165 | 3,177 | +8 | +0.3% | 1,470,200 |
| 2024/11/22 | 3,168 | 3,183 | 3,099 | 3,169 | +10 | +0.3% | 1,284,500 |
| 2024/11/21 | 3,116 | 3,169 | 3,114 | 3,159 | +53 | +1.7% | 1,064,900 |
| 2024/11/20 | 3,071 | 3,128 | 3,071 | 3,106 | +36 | +1.2% | 748,300 |
| 2024/11/19 | 3,090 | 3,142 | 3,057 | 3,070 | -26 | -0.8% | 813,300 |
| 2024/11/18 | 3,131 | 3,161 | 3,091 | 3,096 | -44 | -1.4% | 1,149,600 |
| 2024/11/15 | 3,151 | 3,173 | 3,128 | 3,140 | -10 | -0.3% | 778,900 |
| 2024/11/14 | 3,256 | 3,264 | 3,150 | 3,150 | -83 | -2.6% | 1,423,200 |
| 2024/11/13 | 3,174 | 3,242 | 3,156 | 3,233 | +91 | +2.9% | 1,676,500 |
| 2024/11/12 | 3,138 | 3,165 | 3,054 | 3,142 | +4 | +0.1% | 1,779,500 |
| 2024/11/11 | 3,076 | 3,178 | 3,065 | 3,138 | -8 | -0.3% | 1,775,500 |
| 2024/11/08 | 3,000 | 3,228 | 2,882 | 3,146 | +156 | +5.2% | 8,130,600 |
| 2024/11/07 | 2,985 | 2,995.5 | 2,929 | 2,990 | +42 | +1.4% | 1,912,200 |
| 2024/11/06 | 2,903 | 2,997 | 2,892 | 2,948 | -2 | -0.1% | 1,743,700 |
| 2024/11/05 | 2,995 | 2,995 | 2,891.5 | 2,950 | -46 | -1.5% | 1,231,400 |
| 2024/11/01 | 3,000 | 3,025 | 2,987.5 | 2,996 | -43 | -1.4% | 911,900 |
| 2024/10/31 | 3,009 | 3,039 | 2,977.5 | 3,039 | +44.5 | +1.5% | 1,014,300 |
| 2024/10/30 | 2,993 | 3,009 | 2,966.5 | 2,994.5 | +16.5 | +0.6% | 653,600 |
| 2024/10/29 | 2,970.5 | 3,008 | 2,958.5 | 2,978 | +1.5 | +0.1% | 616,000 |
| 2024/10/28 | 2,933.5 | 2,988.5 | 2,928 | 2,976.5 | +33.5 | +1.1% | 1,075,900 |
| 2024/10/25 | 2,968 | 2,980.5 | 2,920 | 2,943 | -19 | -0.6% | 693,400 |
| 2024/10/24 | 2,902 | 2,983 | 2,896.5 | 2,962 | +27.5 | +0.9% | 639,800 |
| 2024/10/23 | 2,951.5 | 2,981.5 | 2,927 | 2,934.5 | -44.5 | -1.5% | 664,100 |
| 2024/10/22 | 2,994 | 2,998 | 2,946 | 2,979 | -15 | -0.5% | 764,600 |
| 2024/10/21 | 2,952 | 3,005 | 2,937 | 2,994 | +55.5 | +1.9% | 746,800 |
| 2024/10/18 | 2,941 | 2,960 | 2,919 | 2,938.5 | -2.5 | -0.1% | 618,600 |
| 2024/10/17 | 2,950 | 2,954 | 2,910.5 | 2,941 | -9.5 | -0.3% | 614,400 |
| 2024/10/16 | 2,942 | 2,980.5 | 2,939 | 2,950.5 | -25.5 | -0.9% | 590,000 |
| 2024/10/15 | 2,994.5 | 3,003 | 2,966.5 | 2,976 | +20.5 | +0.7% | 994,400 |
| 2024/10/11 | 2,997 | 3,024 | 2,955 | 2,955.5 | -37 | -1.2% | 985,900 |
| 2024/10/10 | 2,998 | 3,000 | 2,954 | 2,992.5 | +4 | +0.1% | 1,176,300 |
| 2024/10/09 | 2,923 | 2,993 | 2,916.5 | 2,988.5 | +115.5 | +4% | 1,715,300 |
| 2024/10/08 | 2,925 | 2,938.5 | 2,857.5 | 2,873 | -80.5 | -2.7% | 1,060,200 |
151～
200
件表示中 / 2039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 | 758,900円 | +15.2% | +50.1% | 0.40% | 45.19倍 | 10.03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 |
| ゼンショーＨＤ | 802,500円 | +7.6% | +7.7% | 0.87% | 30.75倍 | 6.01倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| マツキヨココカラ | 314,300円 | +3.6% | +3.7% | 1.46% | 22.15倍 | 2.40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 | 220,900円 | +0.3% | -16.0% | 2.72% | 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 |
| しまむら | 1,116,000円 | +3.9% | +2.3% | 1.84% | 19.14倍 | 1.64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
