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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,404 | 1,423 | 1,399 | 1,410 | +1 | +0.1% | 69,800 |
| 2022/05/19 | 1,383 | 1,409 | 1,382 | 1,409 | +6 | +0.4% | 65,300 |
| 2022/05/18 | 1,393 | 1,403 | 1,390 | 1,403 | +6 | +0.4% | 40,800 |
| 2022/05/17 | 1,409 | 1,417 | 1,397 | 1,397 | +2 | +0.1% | 79,600 |
| 2022/05/16 | 1,413 | 1,414 | 1,391 | 1,395 | ±0 | ±0% | 65,100 |
| 2022/05/13 | 1,377 | 1,398 | 1,373 | 1,395 | +25 | +1.8% | 70,900 |
| 2022/05/12 | 1,389 | 1,389 | 1,370 | 1,370 | -23 | -1.7% | 81,000 |
| 2022/05/11 | 1,398 | 1,403 | 1,391 | 1,393 | -5 | -0.4% | 56,700 |
| 2022/05/10 | 1,393 | 1,399 | 1,383 | 1,398 | +10 | +0.7% | 57,400 |
| 2022/05/09 | 1,380 | 1,396 | 1,374 | 1,388 | -1 | -0.1% | 88,500 |
| 2022/05/06 | 1,385 | 1,400 | 1,379 | 1,389 | +7 | +0.5% | 96,200 |
| 2022/05/02 | 1,410 | 1,414 | 1,382 | 1,382 | -38 | -2.7% | 170,200 |
| 2022/04/28 | 1,407 | 1,425 | 1,401 | 1,420 | ±0 | ±0% | 186,200 |
| 2022/04/27 | 1,425 | 1,448 | 1,410 | 1,420 | -65 | -4.4% | 470,200 |
| 2022/04/26 | 1,466 | 1,493 | 1,463 | 1,485 | +20 | +1.4% | 668,500 |
| 2022/04/25 | 1,468 | 1,473 | 1,464 | 1,465 | -9 | -0.6% | 233,400 |
| 2022/04/22 | 1,465 | 1,482 | 1,462 | 1,474 | +3 | +0.2% | 158,800 |
| 2022/04/21 | 1,472 | 1,476 | 1,468 | 1,471 | -2 | -0.1% | 144,300 |
| 2022/04/20 | 1,483 | 1,484 | 1,468 | 1,473 | -2 | -0.1% | 119,500 |
| 2022/04/19 | 1,481 | 1,481 | 1,475 | 1,475 | +4 | +0.3% | 69,400 |
| 2022/04/18 | 1,477 | 1,481 | 1,461 | 1,471 | -5 | -0.3% | 101,900 |
| 2022/04/15 | 1,469 | 1,482 | 1,462 | 1,476 | +8 | +0.5% | 103,600 |
| 2022/04/14 | 1,479 | 1,486 | 1,464 | 1,468 | +18 | +1.2% | 134,100 |
| 2022/04/13 | 1,454 | 1,458 | 1,443 | 1,450 | -3 | -0.2% | 96,700 |
| 2022/04/12 | 1,459 | 1,465 | 1,450 | 1,453 | -8 | -0.5% | 64,800 |
| 2022/04/11 | 1,471 | 1,471 | 1,454 | 1,461 | -8 | -0.5% | 96,100 |
| 2022/04/08 | 1,485 | 1,485 | 1,460 | 1,469 | -11 | -0.7% | 235,400 |
| 2022/04/07 | 1,496 | 1,502 | 1,477 | 1,480 | -17 | -1.1% | 228,000 |
| 2022/04/06 | 1,511 | 1,514 | 1,488 | 1,497 | -13 | -0.9% | 208,500 |
| 2022/04/05 | 1,500 | 1,517 | 1,496 | 1,510 | +20 | +1.3% | 120,600 |
| 2022/04/04 | 1,487 | 1,498 | 1,484 | 1,490 | +5 | +0.3% | 99,600 |
| 2022/04/01 | 1,480 | 1,485 | 1,456 | 1,485 | -1 | -0.1% | 180,000 |
| 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 |
801～
850
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
