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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,559 | 1,573 | 1,559 | 1,561 | -4 | -0.3% | 98,700 |
| 2023/03/31 | 1,573 | 1,577 | 1,557 | 1,565 | -8 | -0.5% | 115,600 |
| 2023/03/30 | 1,550 | 1,574 | 1,548 | 1,573 | +16 | +1% | 111,500 |
| 2023/03/29 | 1,533 | 1,557 | 1,530 | 1,557 | +28 | +1.8% | 116,500 |
| 2023/03/28 | 1,542 | 1,543 | 1,522 | 1,529 | -11 | -0.7% | 56,900 |
| 2023/03/27 | 1,533 | 1,542 | 1,526 | 1,540 | +13 | +0.9% | 70,200 |
| 2023/03/24 | 1,516 | 1,530 | 1,509 | 1,527 | +8 | +0.5% | 93,100 |
| 2023/03/23 | 1,509 | 1,519 | 1,508 | 1,519 | +4 | +0.3% | 96,100 |
| 2023/03/22 | 1,531 | 1,531 | 1,515 | 1,515 | ±0 | ±0% | 109,100 |
| 2023/03/20 | 1,537 | 1,539 | 1,515 | 1,515 | -10 | -0.7% | 46,400 |
| 2023/03/17 | 1,531 | 1,545 | 1,521 | 1,525 | +4 | +0.3% | 210,700 |
| 2023/03/16 | 1,518 | 1,525 | 1,515 | 1,521 | -17 | -1.1% | 56,800 |
| 2023/03/15 | 1,541 | 1,542 | 1,531 | 1,538 | +10 | +0.7% | 41,400 |
| 2023/03/14 | 1,545 | 1,546 | 1,521 | 1,528 | -33 | -2.1% | 72,000 |
| 2023/03/13 | 1,570 | 1,574 | 1,555 | 1,561 | -13 | -0.8% | 58,500 |
| 2023/03/10 | 1,571 | 1,583 | 1,569 | 1,574 | -4 | -0.3% | 257,100 |
| 2023/03/09 | 1,550 | 1,583 | 1,550 | 1,578 | +35 | +2.3% | 51,100 |
| 2023/03/08 | 1,534 | 1,549 | 1,534 | 1,543 | ±0 | ±0% | 61,900 |
| 2023/03/07 | 1,523 | 1,547 | 1,516 | 1,543 | +8 | +0.5% | 85,100 |
| 2023/03/06 | 1,550 | 1,551 | 1,531 | 1,535 | -4 | -0.3% | 92,900 |
| 2023/03/03 | 1,551 | 1,580 | 1,524 | 1,539 | -16 | -1% | 350,700 |
| 2023/03/02 | 1,578 | 1,585 | 1,552 | 1,555 | -23 | -1.5% | 104,700 |
| 2023/03/01 | 1,575 | 1,583 | 1,574 | 1,578 | +9 | +0.6% | 44,900 |
| 2023/02/28 | 1,574 | 1,578 | 1,568 | 1,569 | -6 | -0.4% | 32,200 |
| 2023/02/27 | 1,572 | 1,577 | 1,556 | 1,575 | -1 | -0.1% | 70,400 |
| 2023/02/24 | 1,577 | 1,583 | 1,572 | 1,576 | -2 | -0.1% | 52,900 |
| 2023/02/22 | 1,564 | 1,582 | 1,564 | 1,578 | +6 | +0.4% | 31,700 |
| 2023/02/21 | 1,579 | 1,583 | 1,572 | 1,572 | -7 | -0.4% | 16,800 |
| 2023/02/20 | 1,572 | 1,584 | 1,572 | 1,579 | +11 | +0.7% | 17,300 |
| 2023/02/17 | 1,560 | 1,574 | 1,560 | 1,568 | -3 | -0.2% | 26,500 |
| 2023/02/16 | 1,578 | 1,579 | 1,564 | 1,571 | +5 | +0.3% | 23,700 |
| 2023/02/15 | 1,581 | 1,581 | 1,560 | 1,566 | -17 | -1.1% | 31,000 |
| 2023/02/14 | 1,576 | 1,585 | 1,569 | 1,583 | +23 | +1.5% | 28,600 |
| 2023/02/13 | 1,562 | 1,571 | 1,557 | 1,560 | -3 | -0.2% | 22,100 |
| 2023/02/10 | 1,540 | 1,564 | 1,540 | 1,563 | +15 | +1% | 32,000 |
| 2023/02/09 | 1,554 | 1,557 | 1,548 | 1,548 | -8 | -0.5% | 20,300 |
| 2023/02/08 | 1,555 | 1,561 | 1,553 | 1,556 | +4 | +0.3% | 11,800 |
| 2023/02/07 | 1,561 | 1,574 | 1,551 | 1,552 | -3 | -0.2% | 20,300 |
| 2023/02/06 | 1,558 | 1,558 | 1,542 | 1,555 | +8 | +0.5% | 23,200 |
| 2023/02/03 | 1,555 | 1,564 | 1,541 | 1,547 | -14 | -0.9% | 28,300 |
| 2023/02/02 | 1,580 | 1,583 | 1,556 | 1,561 | -11 | -0.7% | 38,700 |
| 2023/02/01 | 1,590 | 1,598 | 1,569 | 1,572 | -18 | -1.1% | 34,600 |
| 2023/01/31 | 1,593 | 1,606 | 1,588 | 1,590 | +1 | +0.1% | 63,800 |
| 2023/01/30 | 1,570 | 1,594 | 1,567 | 1,589 | +22 | +1.4% | 218,600 |
| 2023/01/27 | 1,569 | 1,571 | 1,557 | 1,567 | +10 | +0.6% | 34,000 |
| 2023/01/26 | 1,573 | 1,573 | 1,557 | 1,557 | -12 | -0.8% | 28,800 |
| 2023/01/25 | 1,558 | 1,572 | 1,550 | 1,569 | +4 | +0.3% | 38,600 |
| 2023/01/24 | 1,548 | 1,566 | 1,546 | 1,565 | +23 | +1.5% | 70,800 |
| 2023/01/23 | 1,534 | 1,547 | 1,528 | 1,542 | +8 | +0.5% | 45,800 |
| 2023/01/20 | 1,520 | 1,535 | 1,519 | 1,534 | +14 | +0.9% | 31,700 |
551～
600
件表示中 / 3732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 | 156,000円 | +4.5% | +11.1% | 1.54% | 43.79倍 | 1.42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 | 194,800円 | +9.3% | +12.3% | 0.62% | 69.52倍 | 1.35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 | 243,600円 | +4.1% | +20.5% | 3.69% | 10.91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 | 419,500円 | +7.1% | +3.1% | 1.19% | 26.08倍 | 2.99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 | 99,500円 | +5.1% | +3.1% | 4.22% | 7.31倍 | 0.70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
