ロック・フィールドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,558 | 1,573 | 1,558 | 1,558 | +2 | +0.1% | 53,300 |
| 2025/06/27 | 1,545 | 1,556 | 1,538 | 1,556 | +11 | +0.7% | 60,000 |
| 2025/06/26 | 1,534 | 1,547 | 1,530 | 1,545 | +14 | +0.9% | 46,200 |
| 2025/06/25 | 1,534 | 1,544 | 1,522 | 1,531 | -2 | -0.1% | 48,600 |
| 2025/06/24 | 1,533 | 1,545 | 1,529 | 1,533 | +9 | +0.6% | 48,700 |
| 2025/06/23 | 1,509 | 1,535 | 1,505 | 1,524 | +16 | +1.1% | 64,100 |
| 2025/06/20 | 1,492 | 1,510 | 1,492 | 1,508 | +17 | +1.1% | 107,600 |
| 2025/06/19 | 1,483 | 1,492 | 1,483 | 1,491 | +7 | +0.5% | 29,200 |
| 2025/06/18 | 1,480 | 1,493 | 1,476 | 1,484 | +4 | +0.3% | 35,200 |
| 2025/06/17 | 1,483 | 1,489 | 1,475 | 1,480 | -3 | -0.2% | 30,200 |
| 2025/06/16 | 1,481 | 1,489 | 1,466 | 1,483 | +17 | +1.2% | 69,400 |
| 2025/06/13 | 1,463 | 1,482 | 1,450 | 1,466 | +16 | +1.1% | 87,700 |
| 2025/06/12 | 1,432 | 1,462 | 1,431 | 1,450 | +16 | +1.1% | 81,200 |
| 2025/06/11 | 1,462 | 1,481 | 1,434 | 1,434 | -27 | -1.8% | 180,600 |
| 2025/06/10 | 1,484 | 1,494 | 1,456 | 1,461 | -25 | -1.7% | 165,500 |
| 2025/06/09 | 1,502 | 1,502 | 1,484 | 1,486 | -1 | -0.1% | 43,600 |
| 2025/06/06 | 1,495 | 1,499 | 1,486 | 1,487 | -3 | -0.2% | 45,300 |
| 2025/06/05 | 1,501 | 1,501 | 1,483 | 1,490 | -10 | -0.7% | 51,100 |
| 2025/06/04 | 1,515 | 1,519 | 1,498 | 1,500 | -18 | -1.2% | 41,200 |
| 2025/06/03 | 1,524 | 1,524 | 1,511 | 1,518 | -6 | -0.4% | 31,300 |
| 2025/06/02 | 1,529 | 1,530 | 1,518 | 1,524 | -5 | -0.3% | 29,100 |
| 2025/05/30 | 1,510 | 1,529 | 1,507 | 1,529 | +13 | +0.9% | 44,000 |
| 2025/05/29 | 1,517 | 1,520 | 1,513 | 1,516 | ±0 | ±0% | 33,800 |
| 2025/05/28 | 1,526 | 1,530 | 1,516 | 1,516 | ±0 | ±0% | 52,300 |
| 2025/05/27 | 1,515 | 1,523 | 1,510 | 1,516 | +11 | +0.7% | 58,000 |
| 2025/05/26 | 1,502 | 1,505 | 1,495 | 1,505 | +14 | +0.9% | 44,600 |
| 2025/05/23 | 1,487 | 1,491 | 1,484 | 1,491 | +8 | +0.5% | 40,500 |
| 2025/05/22 | 1,480 | 1,489 | 1,476 | 1,483 | +1 | +0.1% | 31,800 |
| 2025/05/21 | 1,490 | 1,495 | 1,482 | 1,482 | -4 | -0.3% | 38,600 |
| 2025/05/20 | 1,499 | 1,503 | 1,485 | 1,486 | -15 | -1% | 63,400 |
| 2025/05/19 | 1,510 | 1,510 | 1,494 | 1,501 | -9 | -0.6% | 57,200 |
| 2025/05/16 | 1,511 | 1,514 | 1,499 | 1,510 | -1 | -0.1% | 38,600 |
| 2025/05/15 | 1,504 | 1,516 | 1,496 | 1,511 | +5 | +0.3% | 47,100 |
| 2025/05/14 | 1,500 | 1,507 | 1,483 | 1,506 | +5 | +0.3% | 80,100 |
| 2025/05/13 | 1,515 | 1,517 | 1,501 | 1,501 | -13 | -0.9% | 65,600 |
| 2025/05/12 | 1,528 | 1,534 | 1,512 | 1,514 | -13 | -0.9% | 47,000 |
| 2025/05/09 | 1,543 | 1,548 | 1,521 | 1,527 | -18 | -1.2% | 99,600 |
| 2025/05/08 | 1,548 | 1,555 | 1,538 | 1,545 | -3 | -0.2% | 49,300 |
| 2025/05/07 | 1,528 | 1,569 | 1,526 | 1,548 | +23 | +1.5% | 116,800 |
| 2025/05/02 | 1,517 | 1,529 | 1,504 | 1,525 | +18 | +1.2% | 86,800 |
| 2025/05/01 | 1,531 | 1,537 | 1,507 | 1,507 | -33 | -2.1% | 99,500 |
| 2025/04/30 | 1,550 | 1,550 | 1,516 | 1,540 | -19 | -1.2% | 151,100 |
| 2025/04/28 | 1,559 | 1,574 | 1,559 | 1,559 | -39 | -2.4% | 381,600 |
| 2025/04/25 | 1,603 | 1,614 | 1,598 | 1,598 | -20 | -1.2% | 551,000 |
| 2025/04/24 | 1,619 | 1,619 | 1,610 | 1,618 | -1 | -0.1% | 185,600 |
| 2025/04/23 | 1,616 | 1,619 | 1,610 | 1,619 | +7 | +0.4% | 108,900 |
| 2025/04/22 | 1,607 | 1,615 | 1,604 | 1,612 | +7 | +0.4% | 92,600 |
| 2025/04/21 | 1,599 | 1,607 | 1,592 | 1,605 | +15 | +0.9% | 152,500 |
| 2025/04/18 | 1,585 | 1,599 | 1,580 | 1,590 | +8 | +0.5% | 64,200 |
| 2025/04/17 | 1,575 | 1,582 | 1,572 | 1,582 | +7 | +0.4% | 42,800 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「ロックフィール」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 |
|---|---|---|---|---|---|---|---|---|
| ロックフィール | 155,100円 | +4.5% | +11.1% | 1.55% | 43.53倍 | 1.40倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| キーコーヒー | 196,200円 | +9.3% | +12.3% | 0.61% | 70.02倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| わらべや | 242,600円 | +4.1% | +20.5% | 3.71% | 10.86倍 | 0.74倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サーティワン | 418,000円 | +7.1% | +3.1% | 1.20% | 25.98倍 | 2.95倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| フィード・ワン | 98,200円 | +5.1% | +3.1% | 4.28% | 7.22倍 | 0.69倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
