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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 3768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% | 43.81倍 | 1.41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 | 202,800円 | +9.3% | +12.3% | 0.59% | 72.38倍 | 1.41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 |
| フィード・ワン | 114,500円 | +5.1% | +3.1% | 3.67% | 8.42倍 | 0.80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 |
| 甜菜糖 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| オエノンＨＤ | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
