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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,558 | 1,561 | 1,552 | 1,559 | -2 | -0.1% | 13,400 |
| 2025/08/20 | 1,563 | 1,570 | 1,556 | 1,561 | -6 | -0.4% | 21,300 |
| 2025/08/19 | 1,556 | 1,568 | 1,554 | 1,567 | +11 | +0.7% | 20,200 |
| 2025/08/18 | 1,560 | 1,575 | 1,556 | 1,556 | -14 | -0.9% | 37,700 |
| 2025/08/15 | 1,565 | 1,572 | 1,552 | 1,570 | +8 | +0.5% | 50,800 |
| 2025/08/14 | 1,565 | 1,572 | 1,555 | 1,562 | -5 | -0.3% | 26,800 |
| 2025/08/13 | 1,580 | 1,580 | 1,566 | 1,567 | -13 | -0.8% | 27,200 |
| 2025/08/12 | 1,585 | 1,585 | 1,561 | 1,580 | -2 | -0.1% | 60,800 |
| 2025/08/08 | 1,568 | 1,582 | 1,559 | 1,582 | +15 | +1% | 56,100 |
| 2025/08/07 | 1,555 | 1,567 | 1,551 | 1,567 | +16 | +1% | 37,700 |
| 2025/08/06 | 1,541 | 1,555 | 1,541 | 1,551 | +10 | +0.6% | 24,400 |
| 2025/08/05 | 1,540 | 1,548 | 1,536 | 1,541 | +5 | +0.3% | 27,600 |
| 2025/08/04 | 1,547 | 1,559 | 1,531 | 1,536 | -20 | -1.3% | 31,400 |
| 2025/08/01 | 1,535 | 1,562 | 1,535 | 1,556 | +21 | +1.4% | 52,300 |
| 2025/07/31 | 1,527 | 1,538 | 1,524 | 1,535 | +14 | +0.9% | 46,300 |
| 2025/07/30 | 1,514 | 1,527 | 1,514 | 1,521 | +7 | +0.5% | 41,400 |
| 2025/07/29 | 1,521 | 1,523 | 1,511 | 1,514 | -13 | -0.9% | 35,300 |
| 2025/07/28 | 1,531 | 1,540 | 1,518 | 1,527 | -3 | -0.2% | 41,200 |
| 2025/07/25 | 1,530 | 1,541 | 1,525 | 1,530 | -1 | -0.1% | 31,000 |
| 2025/07/24 | 1,520 | 1,531 | 1,515 | 1,531 | +14 | +0.9% | 30,700 |
| 2025/07/23 | 1,516 | 1,520 | 1,502 | 1,517 | +1 | +0.1% | 52,700 |
| 2025/07/22 | 1,520 | 1,525 | 1,510 | 1,516 | -4 | -0.3% | 30,400 |
| 2025/07/18 | 1,519 | 1,529 | 1,517 | 1,520 | +5 | +0.3% | 22,400 |
| 2025/07/17 | 1,515 | 1,520 | 1,512 | 1,515 | ±0 | ±0% | 14,600 |
| 2025/07/16 | 1,512 | 1,520 | 1,509 | 1,515 | +3 | +0.2% | 22,200 |
| 2025/07/15 | 1,531 | 1,531 | 1,512 | 1,512 | -12 | -0.8% | 24,300 |
| 2025/07/14 | 1,518 | 1,534 | 1,518 | 1,524 | +6 | +0.4% | 23,800 |
| 2025/07/11 | 1,510 | 1,524 | 1,510 | 1,518 | +8 | +0.5% | 22,300 |
| 2025/07/10 | 1,524 | 1,524 | 1,506 | 1,510 | -14 | -0.9% | 46,300 |
| 2025/07/09 | 1,523 | 1,538 | 1,523 | 1,524 | -4 | -0.3% | 29,200 |
| 2025/07/08 | 1,528 | 1,530 | 1,520 | 1,528 | ±0 | ±0% | 31,200 |
| 2025/07/07 | 1,534 | 1,548 | 1,526 | 1,528 | -10 | -0.7% | 32,300 |
| 2025/07/04 | 1,557 | 1,557 | 1,538 | 1,538 | -17 | -1.1% | 19,200 |
| 2025/07/03 | 1,556 | 1,560 | 1,550 | 1,555 | -5 | -0.3% | 31,000 |
| 2025/07/02 | 1,543 | 1,566 | 1,542 | 1,560 | +7 | +0.5% | 37,800 |
| 2025/07/01 | 1,567 | 1,567 | 1,541 | 1,553 | -5 | -0.3% | 39,100 |
| 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 |
1～
50
件表示中 / 3767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 | 156,300円 | +4.5% | +11.1% | 1.54% | 43.89倍 | 1.41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 | 202,500円 | +9.3% | +12.3% | 0.59% | 72.27倍 | 1.41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 |
| フィード・ワン | 114,800円 | +5.1% | +3.1% | 3.66% | 8.44倍 | 0.81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 |
| 甜菜糖 | 272,700円 | +8.0% | +6.8% | 2.93% | 18.24倍 | 0.46倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| オエノンＨＤ | 62,500円 | +2.9% | +6.1% | 1.60% | 12.14倍 | 1.43倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
