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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,560 | 2,586 | 2,551.5 | 2,586 | +45 | +1.8% | 862,100 |
| 2024/09/13 | 2,535 | 2,557 | 2,518 | 2,541 | -17 | -0.7% | 1,046,300 |
| 2024/09/12 | 2,598.5 | 2,605 | 2,538 | 2,558 | +25 | +1% | 1,180,600 |
| 2024/09/11 | 2,602 | 2,618.5 | 2,507.5 | 2,533 | -73 | -2.8% | 1,501,200 |
| 2024/09/10 | 2,640.5 | 2,651 | 2,575 | 2,606 | -9 | -0.3% | 1,092,400 |
| 2024/09/09 | 2,566 | 2,626 | 2,541.5 | 2,615 | -36 | -1.4% | 1,769,000 |
| 2024/09/06 | 2,702 | 2,720 | 2,620 | 2,651 | -34.5 | -1.3% | 1,629,700 |
| 2024/09/05 | 2,725 | 2,759 | 2,659 | 2,685.5 | -57 | -2.1% | 1,464,100 |
| 2024/09/04 | 2,730 | 2,774.5 | 2,720 | 2,742.5 | -78 | -2.8% | 1,437,800 |
| 2024/09/03 | 2,795 | 2,834 | 2,785.5 | 2,820.5 | +29.5 | +1.1% | 1,204,600 |
| 2024/09/02 | 2,750 | 2,796.5 | 2,726.5 | 2,791 | +80 | +3% | 1,676,300 |
| 2024/08/30 | 2,700 | 2,717.5 | 2,665 | 2,711 | +18.5 | +0.7% | 971,500 |
| 2024/08/29 | 2,693.5 | 2,731 | 2,683.5 | 2,692.5 | -51 | -1.9% | 1,119,900 |
| 2024/08/28 | 2,750 | 2,765.5 | 2,725.5 | 2,743.5 | -5 | -0.2% | 1,204,400 |
| 2024/08/27 | 2,777 | 2,810 | 2,726 | 2,748.5 | -1.5 | -0.1% | 1,455,000 |
| 2024/08/26 | 2,708 | 2,756 | 2,680 | 2,750 | +42.5 | +1.6% | 2,363,500 |
| 2024/08/23 | 2,599 | 2,723.5 | 2,585 | 2,707.5 | +114 | +4.4% | 3,680,600 |
| 2024/08/22 | 2,499 | 2,617.5 | 2,485 | 2,593.5 | +130.5 | +5.3% | 3,324,000 |
| 2024/08/21 | 2,449 | 2,468.5 | 2,431 | 2,463 | -6 | -0.2% | 857,100 |
| 2024/08/20 | 2,441 | 2,484 | 2,440.5 | 2,469 | +50 | +2.1% | 1,216,700 |
| 2024/08/19 | 2,435 | 2,457.5 | 2,415 | 2,419 | -13.5 | -0.6% | 1,154,800 |
| 2024/08/16 | 2,479.5 | 2,495 | 2,417.5 | 2,432.5 | -3 | -0.1% | 1,460,200 |
| 2024/08/15 | 2,388.5 | 2,449.5 | 2,388.5 | 2,435.5 | +52.5 | +2.2% | 1,150,600 |
| 2024/08/14 | 2,349 | 2,393 | 2,325 | 2,383 | +65 | +2.8% | 1,148,000 |
| 2024/08/13 | 2,298 | 2,322 | 2,273.5 | 2,318 | +54.5 | +2.4% | 1,199,000 |
| 2024/08/09 | 2,296.5 | 2,314 | 2,232.5 | 2,263.5 | +2.5 | +0.1% | 1,330,500 |
| 2024/08/08 | 2,217.5 | 2,313.5 | 2,205 | 2,261 | +17.5 | +0.8% | 1,133,500 |
| 2024/08/07 | 2,190 | 2,299 | 2,153 | 2,243.5 | -1.5 | -0.1% | 2,070,800 |
| 2024/08/06 | 2,131 | 2,269.5 | 2,131 | 2,245 | +226 | +11.2% | 3,230,600 |
| 2024/08/05 | 2,224 | 2,269 | 2,013 | 2,019 | -305 | -13.1% | 4,211,900 |
| 2024/08/02 | 2,525 | 2,525 | 2,288 | 2,324 | -286.5 | -11% | 6,172,800 |
| 2024/08/01 | 2,650 | 2,659 | 2,577 | 2,610.5 | -23 | -0.9% | 2,178,600 |
| 2024/07/31 | 2,588 | 2,635.5 | 2,577.5 | 2,633.5 | +51.5 | +2% | 1,427,500 |
| 2024/07/30 | 2,600 | 2,600 | 2,558 | 2,582 | -20 | -0.8% | 903,400 |
| 2024/07/29 | 2,600 | 2,607 | 2,563 | 2,602 | +27 | +1% | 1,265,100 |
| 2024/07/26 | 2,541 | 2,609 | 2,538 | 2,575 | +52 | +2.1% | 1,940,300 |
| 2024/07/25 | 2,600 | 2,601.5 | 2,522 | 2,523 | -122 | -4.6% | 3,057,000 |
| 2024/07/24 | 2,695.5 | 2,701 | 2,640.5 | 2,645 | -56 | -2.1% | 953,600 |
| 2024/07/23 | 2,700 | 2,719 | 2,683 | 2,701 | -11 | -0.4% | 693,100 |
| 2024/07/22 | 2,720 | 2,726 | 2,671 | 2,712 | -1.5 | -0.1% | 604,000 |
| 2024/07/19 | 2,701 | 2,715.5 | 2,682.5 | 2,713.5 | +11 | +0.4% | 868,900 |
| 2024/07/18 | 2,695 | 2,711.5 | 2,678.5 | 2,702.5 | +2.5 | +0.1% | 1,000,900 |
| 2024/07/17 | 2,684.5 | 2,707 | 2,669 | 2,700 | +39.5 | +1.5% | 1,082,300 |
| 2024/07/16 | 2,699 | 2,703 | 2,649 | 2,660.5 | -32 | -1.2% | 1,155,300 |
| 2024/07/12 | 2,645.5 | 2,700.5 | 2,640 | 2,692.5 | +59.5 | +2.3% | 1,689,100 |
| 2024/07/11 | 2,636 | 2,638.5 | 2,601 | 2,633 | -3 | -0.1% | 1,179,100 |
| 2024/07/10 | 2,627.5 | 2,639 | 2,606 | 2,636 | +7.5 | +0.3% | 846,300 |
| 2024/07/09 | 2,606 | 2,638.5 | 2,605.5 | 2,628.5 | +22.5 | +0.9% | 966,600 |
| 2024/07/08 | 2,640 | 2,641.5 | 2,605.5 | 2,606 | -27.5 | -1% | 988,300 |
| 2024/07/05 | 2,648.5 | 2,650 | 2,623.5 | 2,633.5 | -21.5 | -0.8% | 1,018,800 |
151～
200
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
