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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 2,825 | 2,825.5 | 2,725 | 2,729.5 | -95.5 | -3.4% | 3,202,100 |
| 2024/06/04 | 2,838 | 2,838 | 2,793.5 | 2,825 | -14 | -0.5% | 1,053,200 |
| 2024/06/03 | 2,855 | 2,860 | 2,816 | 2,839 | -11 | -0.4% | 1,040,900 |
| 2024/05/31 | 2,798 | 2,855 | 2,788 | 2,850 | +45 | +1.6% | 1,220,500 |
| 2024/05/30 | 2,806 | 2,828.5 | 2,768 | 2,805 | -19 | -0.7% | 1,760,100 |
| 2024/05/29 | 2,884 | 2,890 | 2,824 | 2,824 | -80.5 | -2.8% | 2,672,700 |
| 2024/05/28 | 2,970 | 2,980 | 2,887 | 2,904.5 | -85.5 | -2.9% | 1,894,700 |
| 2024/05/27 | 2,935 | 2,996 | 2,926.5 | 2,990 | +57 | +1.9% | 875,300 |
| 2024/05/24 | 2,921 | 2,957.5 | 2,911 | 2,933 | -13 | -0.4% | 649,700 |
| 2024/05/23 | 2,915.5 | 2,955 | 2,895 | 2,946 | +30.5 | +1% | 1,168,000 |
| 2024/05/22 | 2,978 | 2,981.5 | 2,913 | 2,915.5 | -70 | -2.3% | 1,690,200 |
| 2024/05/21 | 3,024 | 3,049 | 2,985.5 | 2,985.5 | -34.5 | -1.1% | 1,165,400 |
| 2024/05/20 | 3,052 | 3,065 | 3,003 | 3,020 | -12 | -0.4% | 1,083,300 |
| 2024/05/17 | 3,036 | 3,054 | 3,017 | 3,032 | -36 | -1.2% | 1,125,000 |
| 2024/05/16 | 3,028 | 3,086 | 2,994.5 | 3,068 | +41 | +1.4% | 1,220,700 |
| 2024/05/15 | 3,140 | 3,150 | 3,026 | 3,027 | -112 | -3.6% | 2,098,700 |
| 2024/05/14 | 3,134 | 3,243 | 3,113 | 3,139 | +60 | +1.9% | 2,123,100 |
| 2024/05/13 | 3,025 | 3,198 | 3,023 | 3,079 | +41 | +1.3% | 3,582,500 |
| 2024/05/10 | 2,887 | 3,294 | 2,838.5 | 3,038 | +181 | +6.3% | 12,969,000 |
| 2024/05/09 | 2,878.5 | 2,886.5 | 2,847 | 2,857 | -10 | -0.3% | 1,423,800 |
| 2024/05/08 | 2,874.5 | 2,936 | 2,853.5 | 2,867 | +5 | +0.2% | 1,726,000 |
| 2024/05/07 | 2,938 | 2,952.5 | 2,850.5 | 2,862 | -95 | -3.2% | 2,597,000 |
| 2024/05/02 | 2,980 | 2,985 | 2,920.5 | 2,957 | -48 | -1.6% | 1,241,300 |
| 2024/05/01 | 3,019 | 3,033 | 2,976.5 | 3,005 | +4 | +0.1% | 980,100 |
| 2024/04/30 | 3,040 | 3,056 | 2,992.5 | 3,001 | -27 | -0.9% | 797,800 |
| 2024/04/26 | 2,923.5 | 3,028 | 2,905 | 3,028 | +89.5 | +3% | 1,168,700 |
| 2024/04/25 | 2,984.5 | 3,008 | 2,938 | 2,938.5 | -60.5 | -2% | 803,600 |
| 2024/04/24 | 2,985.5 | 3,010 | 2,941 | 2,999 | +20.5 | +0.7% | 862,600 |
| 2024/04/23 | 3,043 | 3,052 | 2,978 | 2,978.5 | -45.5 | -1.5% | 635,200 |
| 2024/04/22 | 2,975 | 3,030 | 2,955 | 3,024 | +96 | +3.3% | 754,200 |
| 2024/04/19 | 2,978 | 2,983 | 2,893.5 | 2,928 | -66.5 | -2.2% | 1,342,600 |
| 2024/04/18 | 2,900 | 3,021 | 2,898 | 2,994.5 | +53 | +1.8% | 905,900 |
| 2024/04/17 | 2,991 | 3,005 | 2,906 | 2,941.5 | -56.5 | -1.9% | 1,532,800 |
| 2024/04/16 | 3,100 | 3,109 | 2,998 | 2,998 | -152 | -4.8% | 1,162,500 |
| 2024/04/15 | 3,158 | 3,189 | 3,139 | 3,150 | -13 | -0.4% | 853,500 |
| 2024/04/12 | 3,175 | 3,183 | 3,143 | 3,163 | +13 | +0.4% | 516,800 |
| 2024/04/11 | 3,156 | 3,184 | 3,108 | 3,150 | -14 | -0.4% | 825,100 |
| 2024/04/10 | 3,169 | 3,181 | 3,133 | 3,164 | -4 | -0.1% | 669,600 |
| 2024/04/09 | 3,165 | 3,188 | 3,112 | 3,168 | -29 | -0.9% | 947,100 |
| 2024/04/08 | 3,143 | 3,247 | 3,141 | 3,197 | +59 | +1.9% | 1,735,800 |
| 2024/04/05 | 3,090 | 3,214 | 3,081 | 3,138 | +8 | +0.3% | 2,290,100 |
| 2024/04/04 | 3,026 | 3,130 | 3,009 | 3,130 | +130 | +4.3% | 2,147,900 |
| 2024/04/03 | 2,918 | 3,038 | 2,910 | 3,000 | +113.5 | +3.9% | 2,961,600 |
| 2024/04/02 | 2,861 | 2,897 | 2,846 | 2,886.5 | +20 | +0.7% | 976,600 |
| 2024/04/01 | 2,907 | 2,907 | 2,866 | 2,866.5 | -11.5 | -0.4% | 948,300 |
| 2024/03/29 | 2,888 | 2,904.5 | 2,863 | 2,878 | -20.5 | -0.7% | 1,977,900 |
| 2024/03/28 | 2,945.5 | 2,945.5 | 2,875 | 2,898.5 | -49.5 | -1.7% | 2,088,700 |
| 2024/03/27 | 2,910 | 2,975.5 | 2,906.5 | 2,948 | +28 | +1% | 1,672,900 |
| 2024/03/26 | 2,930 | 2,944.5 | 2,900.5 | 2,920 | -39 | -1.3% | 1,914,100 |
| 2024/03/25 | 3,015 | 3,027 | 2,956 | 2,959 | -64 | -2.1% | 1,500,600 |
251～
300
件表示中 / 2005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 | 659,700円 | +15.2% | +50.1% | 0.45% | 39.28倍 | 8.72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 | 228,200円 | +0.3% | -16.0% | 2.63% | 13.82倍 | 1.38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 | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 | 895,000円 | +7.5% | +0.3% | 0.73% | 28.95倍 | 2.91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 | 967,600円 | +3.9% | +2.3% | 2.12% | 16.60倍 | 1.42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
