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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,580 | 1,585 | 1,574 | 1,574 | -10 | -0.6% | 23,000 |
| 2022/08/25 | 1,597 | 1,600 | 1,583 | 1,584 | -9 | -0.6% | 28,900 |
| 2022/08/24 | 1,593 | 1,595 | 1,580 | 1,593 | ±0 | ±0% | 23,400 |
| 2022/08/23 | 1,590 | 1,601 | 1,586 | 1,593 | -2 | -0.1% | 28,000 |
| 2022/08/22 | 1,574 | 1,596 | 1,570 | 1,595 | +4 | +0.3% | 22,100 |
| 2022/08/19 | 1,582 | 1,594 | 1,577 | 1,591 | +11 | +0.7% | 48,600 |
| 2022/08/18 | 1,601 | 1,603 | 1,580 | 1,580 | -21 | -1.3% | 23,100 |
| 2022/08/17 | 1,590 | 1,619 | 1,590 | 1,601 | +13 | +0.8% | 93,800 |
| 2022/08/16 | 1,576 | 1,588 | 1,573 | 1,588 | +8 | +0.5% | 29,500 |
| 2022/08/15 | 1,578 | 1,583 | 1,569 | 1,580 | +15 | +1% | 59,200 |
| 2022/08/12 | 1,560 | 1,566 | 1,552 | 1,565 | +7 | +0.4% | 51,000 |
| 2022/08/10 | 1,543 | 1,558 | 1,536 | 1,558 | +20 | +1.3% | 30,600 |
| 2022/08/09 | 1,562 | 1,563 | 1,534 | 1,538 | -23 | -1.5% | 38,300 |
| 2022/08/08 | 1,525 | 1,565 | 1,524 | 1,561 | +37 | +2.4% | 94,200 |
| 2022/08/05 | 1,517 | 1,527 | 1,515 | 1,524 | ±0 | ±0% | 36,200 |
| 2022/08/04 | 1,530 | 1,532 | 1,518 | 1,524 | +4 | +0.3% | 34,600 |
| 2022/08/03 | 1,525 | 1,527 | 1,516 | 1,520 | -5 | -0.3% | 31,300 |
| 2022/08/02 | 1,527 | 1,529 | 1,510 | 1,525 | -3 | -0.2% | 43,200 |
| 2022/08/01 | 1,524 | 1,530 | 1,517 | 1,528 | +8 | +0.5% | 46,600 |
| 2022/07/29 | 1,525 | 1,525 | 1,505 | 1,520 | ±0 | ±0% | 36,900 |
| 2022/07/28 | 1,510 | 1,520 | 1,500 | 1,520 | +15 | +1% | 53,500 |
| 2022/07/27 | 1,515 | 1,518 | 1,504 | 1,505 | -10 | -0.7% | 41,400 |
| 2022/07/26 | 1,512 | 1,515 | 1,508 | 1,515 | +1 | +0.1% | 32,500 |
| 2022/07/25 | 1,503 | 1,514 | 1,500 | 1,514 | +16 | +1.1% | 59,200 |
| 2022/07/22 | 1,500 | 1,505 | 1,494 | 1,498 | -11 | -0.7% | 31,700 |
| 2022/07/21 | 1,501 | 1,509 | 1,496 | 1,509 | +8 | +0.5% | 44,500 |
| 2022/07/20 | 1,500 | 1,503 | 1,493 | 1,501 | +14 | +0.9% | 73,100 |
| 2022/07/19 | 1,490 | 1,493 | 1,481 | 1,487 | +3 | +0.2% | 42,100 |
| 2022/07/15 | 1,485 | 1,493 | 1,481 | 1,484 | +4 | +0.3% | 54,300 |
| 2022/07/14 | 1,478 | 1,484 | 1,475 | 1,480 | +2 | +0.1% | 29,600 |
| 2022/07/13 | 1,462 | 1,481 | 1,460 | 1,478 | +20 | +1.4% | 38,200 |
| 2022/07/12 | 1,480 | 1,482 | 1,452 | 1,458 | -24 | -1.6% | 76,700 |
| 2022/07/11 | 1,467 | 1,488 | 1,467 | 1,482 | +15 | +1% | 76,700 |
| 2022/07/08 | 1,482 | 1,484 | 1,459 | 1,467 | -15 | -1% | 102,600 |
| 2022/07/07 | 1,485 | 1,492 | 1,482 | 1,482 | ±0 | ±0% | 67,000 |
| 2022/07/06 | 1,480 | 1,483 | 1,474 | 1,482 | ±0 | ±0% | 48,800 |
| 2022/07/05 | 1,476 | 1,483 | 1,476 | 1,482 | +8 | +0.5% | 82,500 |
| 2022/07/04 | 1,468 | 1,474 | 1,462 | 1,474 | +20 | +1.4% | 107,700 |
| 2022/07/01 | 1,458 | 1,462 | 1,446 | 1,454 | +2 | +0.1% | 76,500 |
| 2022/06/30 | 1,443 | 1,459 | 1,442 | 1,452 | -2 | -0.1% | 99,600 |
| 2022/06/29 | 1,441 | 1,454 | 1,435 | 1,454 | +12 | +0.8% | 79,100 |
| 2022/06/28 | 1,440 | 1,443 | 1,432 | 1,442 | +1 | +0.1% | 44,000 |
| 2022/06/27 | 1,444 | 1,445 | 1,435 | 1,441 | +6 | +0.4% | 45,000 |
| 2022/06/24 | 1,431 | 1,441 | 1,424 | 1,435 | +4 | +0.3% | 45,400 |
| 2022/06/23 | 1,414 | 1,433 | 1,413 | 1,431 | +17 | +1.2% | 59,500 |
| 2022/06/22 | 1,405 | 1,419 | 1,399 | 1,414 | +18 | +1.3% | 67,000 |
| 2022/06/21 | 1,399 | 1,402 | 1,389 | 1,396 | +5 | +0.4% | 46,800 |
| 2022/06/20 | 1,402 | 1,402 | 1,387 | 1,391 | -2 | -0.1% | 47,500 |
| 2022/06/17 | 1,358 | 1,396 | 1,351 | 1,393 | +25 | +1.8% | 133,700 |
| 2022/06/16 | 1,379 | 1,379 | 1,364 | 1,368 | +2 | +0.1% | 59,200 |
551～
600
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
