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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 1,516 | 1,527 | 1,506 | 1,514 | -1 | -0.1% | 27,500 |
| 2022/01/14 | 1,514 | 1,521 | 1,505 | 1,515 | ±0 | ±0% | 56,200 |
| 2022/01/13 | 1,552 | 1,552 | 1,515 | 1,515 | -46 | -2.9% | 39,900 |
| 2022/01/12 | 1,543 | 1,564 | 1,538 | 1,561 | +34 | +2.2% | 56,000 |
| 2022/01/11 | 1,511 | 1,529 | 1,503 | 1,527 | +20 | +1.3% | 50,000 |
| 2022/01/07 | 1,512 | 1,526 | 1,501 | 1,507 | -1 | -0.1% | 37,500 |
| 2022/01/06 | 1,510 | 1,522 | 1,505 | 1,508 | -12 | -0.8% | 36,200 |
| 2022/01/05 | 1,520 | 1,527 | 1,511 | 1,520 | +3 | +0.2% | 37,900 |
| 2022/01/04 | 1,518 | 1,525 | 1,505 | 1,517 | +11 | +0.7% | 74,300 |
| 2021/12/30 | 1,506 | 1,515 | 1,494 | 1,506 | ±0 | ±0% | 48,600 |
| 2021/12/29 | 1,513 | 1,531 | 1,494 | 1,506 | -12 | -0.8% | 122,400 |
| 2021/12/28 | 1,495 | 1,520 | 1,485 | 1,518 | +30 | +2% | 73,300 |
| 2021/12/27 | 1,488 | 1,495 | 1,479 | 1,488 | -6 | -0.4% | 62,000 |
| 2021/12/24 | 1,495 | 1,500 | 1,485 | 1,494 | -7 | -0.5% | 52,000 |
| 2021/12/23 | 1,512 | 1,515 | 1,498 | 1,501 | -9 | -0.6% | 32,500 |
| 2021/12/22 | 1,510 | 1,518 | 1,497 | 1,510 | +1 | +0.1% | 39,300 |
| 2021/12/21 | 1,500 | 1,513 | 1,482 | 1,509 | +32 | +2.2% | 39,100 |
| 2021/12/20 | 1,498 | 1,500 | 1,477 | 1,477 | -31 | -2.1% | 55,000 |
851～
900
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
