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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,446 | 1,453 | 1,439 | 1,453 | +3 | +0.2% | 48,100 |
| 2022/11/09 | 1,437 | 1,450 | 1,437 | 1,450 | +15 | +1% | 38,200 |
| 2022/11/08 | 1,435 | 1,441 | 1,431 | 1,435 | +11 | +0.8% | 61,900 |
| 2022/11/07 | 1,419 | 1,424 | 1,412 | 1,424 | +9 | +0.6% | 53,900 |
| 2022/11/04 | 1,440 | 1,445 | 1,412 | 1,415 | -31 | -2.1% | 107,200 |
| 2022/11/02 | 1,445 | 1,453 | 1,440 | 1,446 | +2 | +0.1% | 80,600 |
| 2022/11/01 | 1,445 | 1,447 | 1,437 | 1,444 | ±0 | ±0% | 50,200 |
| 2022/10/31 | 1,437 | 1,445 | 1,430 | 1,444 | +21 | +1.5% | 115,200 |
| 2022/10/28 | 1,424 | 1,433 | 1,415 | 1,423 | -17 | -1.2% | 513,100 |
| 2022/10/27 | 1,436 | 1,443 | 1,427 | 1,440 | -1 | -0.1% | 583,100 |
| 2022/10/26 | 1,441 | 1,450 | 1,435 | 1,441 | +4 | +0.3% | 115,100 |
| 2022/10/25 | 1,442 | 1,444 | 1,428 | 1,437 | +10 | +0.7% | 95,100 |
| 2022/10/24 | 1,449 | 1,449 | 1,427 | 1,427 | -18 | -1.2% | 143,100 |
| 2022/10/21 | 1,455 | 1,459 | 1,443 | 1,445 | -15 | -1% | 85,500 |
| 2022/10/20 | 1,461 | 1,467 | 1,456 | 1,460 | -1 | -0.1% | 65,100 |
| 2022/10/19 | 1,467 | 1,468 | 1,457 | 1,461 | +2 | +0.1% | 46,000 |
| 2022/10/18 | 1,452 | 1,467 | 1,450 | 1,459 | +13 | +0.9% | 61,300 |
| 2022/10/17 | 1,450 | 1,454 | 1,440 | 1,446 | -5 | -0.3% | 67,300 |
| 2022/10/14 | 1,470 | 1,470 | 1,450 | 1,451 | +2 | +0.1% | 119,700 |
| 2022/10/13 | 1,443 | 1,455 | 1,443 | 1,449 | +2 | +0.1% | 87,100 |
| 2022/10/12 | 1,431 | 1,447 | 1,431 | 1,447 | +11 | +0.8% | 98,300 |
| 2022/10/11 | 1,451 | 1,455 | 1,429 | 1,436 | -29 | -2% | 234,200 |
| 2022/10/07 | 1,460 | 1,470 | 1,453 | 1,465 | -1 | -0.1% | 342,200 |
| 2022/10/06 | 1,472 | 1,483 | 1,466 | 1,466 | -14 | -0.9% | 140,000 |
| 2022/10/05 | 1,482 | 1,486 | 1,470 | 1,480 | +5 | +0.3% | 51,100 |
| 2022/10/04 | 1,463 | 1,482 | 1,463 | 1,475 | +23 | +1.6% | 77,300 |
| 2022/10/03 | 1,450 | 1,455 | 1,434 | 1,452 | -7 | -0.5% | 103,100 |
| 2022/09/30 | 1,466 | 1,477 | 1,448 | 1,459 | -18 | -1.2% | 388,000 |
| 2022/09/29 | 1,467 | 1,484 | 1,465 | 1,477 | +16 | +1.1% | 105,600 |
| 2022/09/28 | 1,480 | 1,481 | 1,442 | 1,461 | -22 | -1.5% | 109,600 |
| 2022/09/27 | 1,469 | 1,491 | 1,469 | 1,483 | +14 | +1% | 61,800 |
| 2022/09/26 | 1,483 | 1,491 | 1,469 | 1,469 | -28 | -1.9% | 67,800 |
| 2022/09/22 | 1,490 | 1,504 | 1,486 | 1,497 | +7 | +0.5% | 79,900 |
| 2022/09/21 | 1,497 | 1,504 | 1,490 | 1,490 | -18 | -1.2% | 47,200 |
| 2022/09/20 | 1,504 | 1,508 | 1,491 | 1,508 | +4 | +0.3% | 45,900 |
| 2022/09/16 | 1,493 | 1,506 | 1,489 | 1,504 | +11 | +0.7% | 73,900 |
| 2022/09/15 | 1,494 | 1,494 | 1,484 | 1,493 | +8 | +0.5% | 33,500 |
| 2022/09/14 | 1,477 | 1,492 | 1,471 | 1,485 | -8 | -0.5% | 43,700 |
| 2022/09/13 | 1,519 | 1,519 | 1,491 | 1,493 | -14 | -0.9% | 34,400 |
| 2022/09/12 | 1,491 | 1,514 | 1,488 | 1,507 | +36 | +2.4% | 47,600 |
| 2022/09/09 | 1,468 | 1,478 | 1,468 | 1,471 | +10 | +0.7% | 72,300 |
| 2022/09/08 | 1,467 | 1,472 | 1,456 | 1,461 | +21 | +1.5% | 51,900 |
| 2022/09/07 | 1,450 | 1,453 | 1,425 | 1,440 | -10 | -0.7% | 72,100 |
| 2022/09/06 | 1,444 | 1,477 | 1,438 | 1,450 | +6 | +0.4% | 117,800 |
| 2022/09/05 | 1,472 | 1,481 | 1,433 | 1,444 | -108 | -7% | 227,600 |
| 2022/09/02 | 1,563 | 1,564 | 1,545 | 1,552 | +2 | +0.1% | 63,400 |
| 2022/09/01 | 1,566 | 1,566 | 1,550 | 1,550 | -16 | -1% | 39,400 |
| 2022/08/31 | 1,570 | 1,572 | 1,564 | 1,566 | -7 | -0.4% | 40,600 |
| 2022/08/30 | 1,570 | 1,584 | 1,568 | 1,573 | +14 | +0.9% | 32,800 |
| 2022/08/29 | 1,542 | 1,567 | 1,542 | 1,559 | -15 | -1% | 56,400 |
501～
550
件表示中 / 3586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 | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33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 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15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 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60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
