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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,466 | 1,476 | 1,466 | 1,473 | +10 | +0.7% | 29,200 |
| 2024/11/20 | 1,467 | 1,471 | 1,459 | 1,463 | -6 | -0.4% | 26,600 |
| 2024/11/19 | 1,457 | 1,470 | 1,457 | 1,469 | +5 | +0.3% | 20,300 |
| 2024/11/18 | 1,450 | 1,467 | 1,450 | 1,464 | +8 | +0.5% | 32,200 |
| 2024/11/15 | 1,454 | 1,463 | 1,453 | 1,456 | +2 | +0.1% | 29,100 |
| 2024/11/14 | 1,465 | 1,467 | 1,453 | 1,454 | -8 | -0.5% | 26,800 |
| 2024/11/13 | 1,469 | 1,470 | 1,455 | 1,462 | -6 | -0.4% | 41,300 |
| 2024/11/12 | 1,453 | 1,468 | 1,451 | 1,468 | +18 | +1.2% | 33,300 |
| 2024/11/11 | 1,449 | 1,450 | 1,444 | 1,450 | ±0 | ±0% | 23,300 |
| 2024/11/08 | 1,458 | 1,469 | 1,450 | 1,450 | -8 | -0.5% | 33,300 |
| 2024/11/07 | 1,453 | 1,464 | 1,442 | 1,458 | +7 | +0.5% | 49,200 |
| 2024/11/06 | 1,438 | 1,457 | 1,437 | 1,451 | +21 | +1.5% | 61,300 |
| 2024/11/05 | 1,436 | 1,436 | 1,422 | 1,430 | -1 | -0.1% | 57,500 |
| 2024/11/01 | 1,450 | 1,457 | 1,426 | 1,431 | -29 | -2% | 86,700 |
| 2024/10/31 | 1,450 | 1,462 | 1,435 | 1,460 | +23 | +1.6% | 125,900 |
| 2024/10/30 | 1,461 | 1,461 | 1,436 | 1,437 | -38 | -2.6% | 480,600 |
| 2024/10/29 | 1,474 | 1,482 | 1,466 | 1,475 | +10 | +0.7% | 511,400 |
| 2024/10/28 | 1,461 | 1,470 | 1,461 | 1,465 | ±0 | ±0% | 95,800 |
| 2024/10/25 | 1,469 | 1,473 | 1,465 | 1,465 | -5 | -0.3% | 48,000 |
| 2024/10/24 | 1,467 | 1,474 | 1,467 | 1,470 | +2 | +0.1% | 39,100 |
| 2024/10/23 | 1,470 | 1,474 | 1,468 | 1,468 | -2 | -0.1% | 25,500 |
| 2024/10/22 | 1,473 | 1,475 | 1,470 | 1,470 | +2 | +0.1% | 32,900 |
| 2024/10/21 | 1,465 | 1,474 | 1,465 | 1,468 | +5 | +0.3% | 30,600 |
| 2024/10/18 | 1,468 | 1,476 | 1,463 | 1,463 | -2 | -0.1% | 42,800 |
| 2024/10/17 | 1,470 | 1,473 | 1,465 | 1,465 | -2 | -0.1% | 38,100 |
| 2024/10/16 | 1,460 | 1,474 | 1,460 | 1,467 | +2 | +0.1% | 47,100 |
| 2024/10/15 | 1,470 | 1,472 | 1,460 | 1,465 | +6 | +0.4% | 67,500 |
| 2024/10/11 | 1,459 | 1,466 | 1,459 | 1,459 | ±0 | ±0% | 48,900 |
| 2024/10/10 | 1,471 | 1,476 | 1,458 | 1,459 | -13 | -0.9% | 61,000 |
| 2024/10/09 | 1,480 | 1,485 | 1,472 | 1,472 | -2 | -0.1% | 73,400 |
| 2024/10/08 | 1,482 | 1,491 | 1,474 | 1,474 | -18 | -1.2% | 91,600 |
| 2024/10/07 | 1,490 | 1,495 | 1,481 | 1,492 | +10 | +0.7% | 72,200 |
| 2024/10/04 | 1,477 | 1,490 | 1,468 | 1,482 | +11 | +0.7% | 121,000 |
| 2024/10/03 | 1,473 | 1,485 | 1,471 | 1,471 | -2 | -0.1% | 63,000 |
| 2024/10/02 | 1,486 | 1,505 | 1,473 | 1,473 | -13 | -0.9% | 90,300 |
| 2024/10/01 | 1,468 | 1,493 | 1,468 | 1,486 | +18 | +1.2% | 46,900 |
| 2024/09/30 | 1,455 | 1,479 | 1,451 | 1,468 | -12 | -0.8% | 115,200 |
| 2024/09/27 | 1,486 | 1,488 | 1,476 | 1,480 | +9 | +0.6% | 180,600 |
| 2024/09/26 | 1,461 | 1,473 | 1,451 | 1,471 | +14 | +1% | 155,200 |
| 2024/09/25 | 1,450 | 1,457 | 1,443 | 1,457 | +7 | +0.5% | 79,400 |
| 2024/09/24 | 1,466 | 1,466 | 1,450 | 1,450 | -9 | -0.6% | 87,500 |
| 2024/09/20 | 1,452 | 1,475 | 1,442 | 1,459 | +14 | +1% | 114,600 |
| 2024/09/19 | 1,446 | 1,452 | 1,441 | 1,445 | +3 | +0.2% | 67,800 |
| 2024/09/18 | 1,435 | 1,442 | 1,428 | 1,442 | +8 | +0.6% | 48,000 |
| 2024/09/17 | 1,428 | 1,434 | 1,417 | 1,434 | +7 | +0.5% | 63,100 |
| 2024/09/13 | 1,412 | 1,427 | 1,412 | 1,427 | +5 | +0.4% | 50,800 |
| 2024/09/12 | 1,414 | 1,426 | 1,400 | 1,422 | +22 | +1.6% | 57,500 |
| 2024/09/11 | 1,458 | 1,458 | 1,395 | 1,400 | -64 | -4.4% | 118,900 |
| 2024/09/10 | 1,478 | 1,489 | 1,460 | 1,464 | -5 | -0.3% | 35,600 |
| 2024/09/09 | 1,451 | 1,481 | 1,450 | 1,469 | +2 | +0.1% | 58,900 |
1～
50
件表示中 / 3585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 | 147,300円 | +4.1% | +16.7% | 1.56% | 37.19倍 | 1.32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 |
| 養命酒 | 246,800円 | +10.5% | -18.9% | 1.82% | 51.79倍 | 0.75倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 中部飼 | 132,500円 | -10.8% | +3.0% | 3.77% | 11.52倍 | 0.59倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| サーティワン | 400,000円 | +17.7% | +18.8% | 1.00% | 28.34倍 | 2.91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 |
| 北海コカ | 283,400円 | +2.2% | +15.8% | 1.06% | 29.66倍 | 0.93倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
