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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,520 | 1,527 | 1,518 | 1,520 | -11 | -0.7% | 30,900 |
| 2023/01/18 | 1,518 | 1,531 | 1,509 | 1,531 | +14 | +0.9% | 75,200 |
| 2023/01/17 | 1,500 | 1,519 | 1,500 | 1,517 | +19 | +1.3% | 58,700 |
| 2023/01/16 | 1,480 | 1,510 | 1,480 | 1,498 | +12 | +0.8% | 47,600 |
| 2023/01/13 | 1,475 | 1,492 | 1,475 | 1,486 | +1 | +0.1% | 44,300 |
| 2023/01/12 | 1,478 | 1,485 | 1,468 | 1,485 | +3 | +0.2% | 65,100 |
| 2023/01/11 | 1,478 | 1,483 | 1,472 | 1,482 | +15 | +1% | 30,500 |
| 2023/01/10 | 1,471 | 1,480 | 1,464 | 1,467 | ±0 | ±0% | 34,100 |
| 2023/01/06 | 1,474 | 1,480 | 1,461 | 1,467 | -14 | -0.9% | 55,600 |
| 2023/01/05 | 1,477 | 1,490 | 1,474 | 1,481 | -1 | -0.1% | 38,000 |
| 2023/01/04 | 1,503 | 1,503 | 1,479 | 1,482 | -26 | -1.7% | 33,100 |
| 2022/12/30 | 1,524 | 1,531 | 1,503 | 1,508 | -16 | -1% | 47,600 |
| 2022/12/29 | 1,527 | 1,527 | 1,510 | 1,524 | -3 | -0.2% | 33,600 |
| 2022/12/28 | 1,521 | 1,531 | 1,519 | 1,527 | +7 | +0.5% | 38,100 |
| 2022/12/27 | 1,520 | 1,528 | 1,517 | 1,520 | ±0 | ±0% | 32,000 |
| 2022/12/26 | 1,507 | 1,520 | 1,499 | 1,520 | +10 | +0.7% | 22,700 |
| 2022/12/23 | 1,498 | 1,513 | 1,498 | 1,510 | +4 | +0.3% | 27,200 |
| 2022/12/22 | 1,494 | 1,506 | 1,489 | 1,506 | +8 | +0.5% | 38,600 |
| 2022/12/21 | 1,496 | 1,508 | 1,490 | 1,498 | +2 | +0.1% | 52,500 |
| 2022/12/20 | 1,510 | 1,512 | 1,483 | 1,496 | -15 | -1% | 43,100 |
| 2022/12/19 | 1,505 | 1,513 | 1,496 | 1,511 | +6 | +0.4% | 33,300 |
| 2022/12/16 | 1,488 | 1,505 | 1,486 | 1,505 | +14 | +0.9% | 73,700 |
| 2022/12/15 | 1,513 | 1,520 | 1,491 | 1,491 | -22 | -1.5% | 42,100 |
| 2022/12/14 | 1,504 | 1,514 | 1,496 | 1,513 | +13 | +0.9% | 41,200 |
| 2022/12/13 | 1,485 | 1,505 | 1,477 | 1,500 | +24 | +1.6% | 52,900 |
| 2022/12/12 | 1,476 | 1,483 | 1,473 | 1,476 | -1 | -0.1% | 26,600 |
| 2022/12/09 | 1,460 | 1,477 | 1,459 | 1,477 | +11 | +0.8% | 32,800 |
| 2022/12/08 | 1,464 | 1,468 | 1,454 | 1,466 | +7 | +0.5% | 37,300 |
| 2022/12/07 | 1,460 | 1,467 | 1,455 | 1,459 | -8 | -0.5% | 50,500 |
| 2022/12/06 | 1,468 | 1,479 | 1,451 | 1,467 | +1 | +0.1% | 78,700 |
| 2022/12/05 | 1,440 | 1,466 | 1,421 | 1,466 | +16 | +1.1% | 128,800 |
| 2022/12/02 | 1,455 | 1,455 | 1,440 | 1,450 | -14 | -1% | 72,900 |
| 2022/12/01 | 1,475 | 1,475 | 1,463 | 1,464 | -12 | -0.8% | 37,700 |
| 2022/11/30 | 1,486 | 1,492 | 1,474 | 1,476 | -17 | -1.1% | 52,600 |
| 2022/11/29 | 1,498 | 1,502 | 1,484 | 1,493 | -18 | -1.2% | 43,400 |
| 2022/11/28 | 1,528 | 1,528 | 1,495 | 1,511 | -18 | -1.2% | 51,000 |
| 2022/11/25 | 1,524 | 1,543 | 1,521 | 1,529 | +11 | +0.7% | 46,400 |
| 2022/11/24 | 1,512 | 1,524 | 1,512 | 1,518 | -2 | -0.1% | 48,300 |
| 2022/11/22 | 1,502 | 1,524 | 1,502 | 1,520 | +19 | +1.3% | 56,500 |
| 2022/11/21 | 1,498 | 1,502 | 1,490 | 1,501 | +6 | +0.4% | 36,600 |
| 2022/11/18 | 1,495 | 1,505 | 1,488 | 1,495 | +6 | +0.4% | 50,700 |
| 2022/11/17 | 1,467 | 1,489 | 1,466 | 1,489 | +25 | +1.7% | 57,200 |
| 2022/11/16 | 1,458 | 1,471 | 1,456 | 1,464 | +6 | +0.4% | 40,400 |
| 2022/11/15 | 1,455 | 1,462 | 1,447 | 1,458 | +2 | +0.1% | 34,900 |
| 2022/11/14 | 1,462 | 1,462 | 1,447 | 1,456 | -3 | -0.2% | 34,300 |
| 2022/11/11 | 1,458 | 1,463 | 1,451 | 1,459 | +6 | +0.4% | 62,800 |
| 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 |
601～
650
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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.01倍 | 2.98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 | 99,400円 | +5.1% | +3.1% | 4.23% | 7.30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
