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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,494 | 1,504 | 1,486 | 1,486 | -9 | -0.6% | 148,400 |
| 2022/03/30 | 1,474 | 1,498 | 1,470 | 1,495 | +28 | +1.9% | 162,400 |
| 2022/03/29 | 1,450 | 1,467 | 1,434 | 1,467 | +10 | +0.7% | 127,900 |
| 2022/03/28 | 1,445 | 1,463 | 1,444 | 1,457 | +14 | +1% | 89,900 |
| 2022/03/25 | 1,475 | 1,475 | 1,441 | 1,443 | -13 | -0.9% | 447,100 |
| 2022/03/24 | 1,450 | 1,456 | 1,433 | 1,456 | -6 | -0.4% | 71,100 |
| 2022/03/23 | 1,470 | 1,475 | 1,459 | 1,462 | +4 | +0.3% | 93,300 |
| 2022/03/22 | 1,468 | 1,475 | 1,451 | 1,458 | -10 | -0.7% | 155,300 |
| 2022/03/18 | 1,480 | 1,480 | 1,455 | 1,468 | -8 | -0.5% | 440,500 |
| 2022/03/17 | 1,472 | 1,484 | 1,461 | 1,476 | +22 | +1.5% | 81,400 |
| 2022/03/16 | 1,448 | 1,464 | 1,445 | 1,454 | +10 | +0.7% | 71,500 |
| 2022/03/15 | 1,419 | 1,447 | 1,418 | 1,444 | +34 | +2.4% | 49,300 |
| 2022/03/14 | 1,400 | 1,418 | 1,395 | 1,410 | +5 | +0.4% | 75,700 |
| 2022/03/11 | 1,409 | 1,422 | 1,393 | 1,405 | -30 | -2.1% | 129,100 |
| 2022/03/10 | 1,420 | 1,439 | 1,402 | 1,435 | +56 | +4.1% | 80,900 |
| 2022/03/09 | 1,400 | 1,402 | 1,372 | 1,379 | -20 | -1.4% | 89,700 |
| 2022/03/08 | 1,435 | 1,447 | 1,393 | 1,399 | -63 | -4.3% | 128,600 |
| 2022/03/07 | 1,450 | 1,477 | 1,437 | 1,462 | -42 | -2.8% | 144,000 |
| 2022/03/04 | 1,562 | 1,565 | 1,476 | 1,504 | -51 | -3.3% | 236,500 |
| 2022/03/03 | 1,570 | 1,575 | 1,549 | 1,555 | +5 | +0.3% | 79,000 |
| 2022/03/02 | 1,579 | 1,579 | 1,550 | 1,550 | -47 | -2.9% | 69,700 |
| 2022/03/01 | 1,594 | 1,603 | 1,586 | 1,597 | +15 | +0.9% | 75,400 |
| 2022/02/28 | 1,569 | 1,588 | 1,552 | 1,582 | +27 | +1.7% | 70,900 |
| 2022/02/25 | 1,569 | 1,572 | 1,549 | 1,555 | -13 | -0.8% | 58,000 |
| 2022/02/24 | 1,541 | 1,572 | 1,533 | 1,568 | +17 | +1.1% | 58,700 |
| 2022/02/22 | 1,568 | 1,578 | 1,551 | 1,551 | -39 | -2.5% | 38,900 |
| 2022/02/21 | 1,575 | 1,590 | 1,568 | 1,590 | +1 | +0.1% | 23,100 |
| 2022/02/18 | 1,574 | 1,597 | 1,568 | 1,589 | +7 | +0.4% | 47,200 |
| 2022/02/17 | 1,595 | 1,596 | 1,577 | 1,582 | -20 | -1.2% | 34,800 |
| 2022/02/16 | 1,592 | 1,609 | 1,579 | 1,602 | +22 | +1.4% | 54,400 |
| 2022/02/15 | 1,580 | 1,589 | 1,569 | 1,580 | +7 | +0.4% | 46,900 |
| 2022/02/14 | 1,560 | 1,580 | 1,550 | 1,573 | +9 | +0.6% | 50,900 |
| 2022/02/10 | 1,563 | 1,565 | 1,550 | 1,564 | +15 | +1% | 47,500 |
| 2022/02/09 | 1,564 | 1,564 | 1,547 | 1,549 | -15 | -1% | 30,200 |
| 2022/02/08 | 1,549 | 1,576 | 1,549 | 1,564 | +20 | +1.3% | 34,600 |
| 2022/02/07 | 1,535 | 1,544 | 1,525 | 1,544 | -3 | -0.2% | 42,100 |
| 2022/02/04 | 1,531 | 1,547 | 1,529 | 1,547 | +12 | +0.8% | 43,000 |
| 2022/02/03 | 1,529 | 1,538 | 1,526 | 1,535 | -2 | -0.1% | 31,000 |
| 2022/02/02 | 1,530 | 1,542 | 1,526 | 1,537 | +16 | +1.1% | 52,600 |
| 2022/02/01 | 1,526 | 1,529 | 1,513 | 1,521 | -4 | -0.3% | 30,300 |
| 2022/01/31 | 1,511 | 1,525 | 1,507 | 1,525 | +10 | +0.7% | 45,400 |
| 2022/01/28 | 1,517 | 1,521 | 1,505 | 1,515 | +20 | +1.3% | 43,600 |
| 2022/01/27 | 1,520 | 1,521 | 1,484 | 1,495 | -25 | -1.6% | 52,000 |
| 2022/01/26 | 1,516 | 1,531 | 1,510 | 1,520 | -13 | -0.8% | 31,900 |
| 2022/01/25 | 1,530 | 1,533 | 1,509 | 1,533 | -7 | -0.5% | 52,100 |
| 2022/01/24 | 1,510 | 1,540 | 1,505 | 1,540 | +25 | +1.7% | 40,500 |
| 2022/01/21 | 1,487 | 1,515 | 1,477 | 1,515 | +29 | +2% | 49,100 |
| 2022/01/20 | 1,487 | 1,497 | 1,474 | 1,486 | +24 | +1.6% | 53,400 |
| 2022/01/19 | 1,499 | 1,500 | 1,462 | 1,462 | -40 | -2.7% | 84,600 |
| 2022/01/18 | 1,516 | 1,524 | 1,501 | 1,502 | -12 | -0.8% | 26,300 |
651～
700
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
