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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,535 | 1,549 | 1,520 | 1,530 | -18 | -1.2% | 122,400 |
| 2025/04/03 | 1,545 | 1,558 | 1,533 | 1,548 | -13 | -0.8% | 178,300 |
| 2025/04/02 | 1,582 | 1,583 | 1,557 | 1,561 | -20 | -1.3% | 105,400 |
| 2025/04/01 | 1,593 | 1,601 | 1,581 | 1,581 | -5 | -0.3% | 117,500 |
| 2025/03/31 | 1,609 | 1,612 | 1,586 | 1,586 | -34 | -2.1% | 175,000 |
| 2025/03/28 | 1,639 | 1,642 | 1,620 | 1,620 | -19 | -1.2% | 158,800 |
| 2025/03/27 | 1,607 | 1,639 | 1,602 | 1,639 | +28 | +1.7% | 133,600 |
| 2025/03/26 | 1,630 | 1,631 | 1,601 | 1,611 | -9 | -0.6% | 139,700 |
| 2025/03/25 | 1,620 | 1,633 | 1,614 | 1,620 | +8 | +0.5% | 78,500 |
| 2025/03/24 | 1,625 | 1,626 | 1,610 | 1,612 | -10 | -0.6% | 52,600 |
| 2025/03/21 | 1,624 | 1,626 | 1,609 | 1,622 | -10 | -0.6% | 66,300 |
| 2025/03/19 | 1,624 | 1,648 | 1,624 | 1,632 | +7 | +0.4% | 48,500 |
| 2025/03/18 | 1,630 | 1,648 | 1,625 | 1,625 | -5 | -0.3% | 51,200 |
| 2025/03/17 | 1,645 | 1,649 | 1,630 | 1,630 | -16 | -1% | 72,400 |
| 2025/03/14 | 1,638 | 1,652 | 1,631 | 1,646 | +8 | +0.5% | 153,300 |
| 2025/03/13 | 1,637 | 1,640 | 1,620 | 1,638 | +9 | +0.6% | 161,400 |
| 2025/03/12 | 1,629 | 1,642 | 1,621 | 1,629 | +10 | +0.6% | 100,800 |
| 2025/03/11 | 1,599 | 1,640 | 1,598 | 1,619 | +10 | +0.6% | 105,900 |
| 2025/03/10 | 1,630 | 1,630 | 1,588 | 1,609 | -21 | -1.3% | 94,300 |
| 2025/03/07 | 1,624 | 1,650 | 1,602 | 1,630 | +12 | +0.7% | 151,800 |
| 2025/03/06 | 1,600 | 1,622 | 1,572 | 1,618 | +9 | +0.6% | 210,100 |
| 2025/03/05 | 1,601 | 1,617 | 1,601 | 1,609 | -2 | -0.1% | 86,200 |
| 2025/03/04 | 1,602 | 1,618 | 1,601 | 1,611 | +13 | +0.8% | 81,900 |
| 2025/03/03 | 1,603 | 1,617 | 1,594 | 1,598 | +10 | +0.6% | 86,800 |
| 2025/02/28 | 1,595 | 1,604 | 1,585 | 1,588 | -3 | -0.2% | 98,500 |
| 2025/02/27 | 1,560 | 1,596 | 1,560 | 1,591 | +24 | +1.5% | 85,500 |
| 2025/02/26 | 1,546 | 1,567 | 1,546 | 1,567 | +21 | +1.4% | 42,400 |
| 2025/02/25 | 1,530 | 1,553 | 1,525 | 1,546 | +9 | +0.6% | 24,600 |
| 2025/02/21 | 1,544 | 1,546 | 1,526 | 1,537 | -21 | -1.3% | 46,800 |
| 2025/02/20 | 1,586 | 1,586 | 1,543 | 1,558 | -30 | -1.9% | 52,000 |
| 2025/02/19 | 1,595 | 1,597 | 1,581 | 1,588 | -7 | -0.4% | 21,300 |
| 2025/02/18 | 1,590 | 1,595 | 1,579 | 1,595 | +4 | +0.3% | 21,300 |
| 2025/02/17 | 1,607 | 1,613 | 1,591 | 1,591 | -9 | -0.6% | 46,600 |
| 2025/02/14 | 1,600 | 1,604 | 1,591 | 1,600 | ±0 | ±0% | 24,000 |
| 2025/02/13 | 1,580 | 1,600 | 1,579 | 1,600 | +23 | +1.5% | 40,200 |
| 2025/02/12 | 1,577 | 1,580 | 1,569 | 1,577 | +1 | +0.1% | 28,800 |
| 2025/02/10 | 1,585 | 1,585 | 1,575 | 1,576 | -12 | -0.8% | 20,600 |
| 2025/02/07 | 1,591 | 1,599 | 1,588 | 1,588 | -1 | -0.1% | 20,000 |
| 2025/02/06 | 1,593 | 1,593 | 1,582 | 1,589 | +14 | +0.9% | 19,300 |
| 2025/02/05 | 1,581 | 1,592 | 1,573 | 1,575 | -15 | -0.9% | 38,500 |
| 2025/02/04 | 1,593 | 1,600 | 1,581 | 1,590 | -2 | -0.1% | 39,200 |
| 2025/02/03 | 1,592 | 1,598 | 1,583 | 1,592 | ±0 | ±0% | 40,700 |
| 2025/01/31 | 1,596 | 1,602 | 1,584 | 1,592 | -11 | -0.7% | 63,200 |
| 2025/01/30 | 1,571 | 1,603 | 1,571 | 1,603 | +32 | +2% | 228,700 |
| 2025/01/29 | 1,575 | 1,577 | 1,561 | 1,571 | -4 | -0.3% | 38,900 |
| 2025/01/28 | 1,557 | 1,576 | 1,557 | 1,575 | +8 | +0.5% | 53,900 |
| 2025/01/27 | 1,554 | 1,570 | 1,546 | 1,567 | +23 | +1.5% | 55,300 |
| 2025/01/24 | 1,548 | 1,554 | 1,544 | 1,544 | +2 | +0.1% | 37,900 |
| 2025/01/23 | 1,535 | 1,550 | 1,527 | 1,542 | +12 | +0.8% | 51,900 |
| 2025/01/22 | 1,519 | 1,535 | 1,515 | 1,530 | +11 | +0.7% | 32,000 |
1～
50
件表示中 / 3673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 | 153,000円 | +1.0% | -15.6% | 1.50% | 63.78倍 | 1.38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 | +0.3% | -19.3% | 0.59% | 86.72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 |
| 丸大食 | 166,400円 | +3.1% | +34.7% | 3.00% | 8.67倍 | 0.62倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 北海コカ | 291,400円 | +1.8% | +10.9% | 1.03% | 25.58倍 | 0.94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 |
| 中部飼 | 128,100円 | -10.8% | +3.0% | 3.90% | 11.14倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
