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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,639 | 1,642 | 1,620 | 1,620 | -19 | -1.2% | 158,800 |
| 2025/03/27 | 1,607 | 1,639 | 1,602 | 1,639 | +28 | +1.7% | 133,600 |
| 2025/03/26 | 1,630 | 1,631 | 1,601 | 1,611 | -9 | -0.6% | 139,700 |
| 2025/03/25 | 1,620 | 1,633 | 1,614 | 1,620 | +8 | +0.5% | 78,500 |
| 2025/03/24 | 1,625 | 1,626 | 1,610 | 1,612 | -10 | -0.6% | 52,600 |
| 2025/03/21 | 1,624 | 1,626 | 1,609 | 1,622 | -10 | -0.6% | 66,300 |
| 2025/03/19 | 1,624 | 1,648 | 1,624 | 1,632 | +7 | +0.4% | 48,500 |
| 2025/03/18 | 1,630 | 1,648 | 1,625 | 1,625 | -5 | -0.3% | 51,200 |
| 2025/03/17 | 1,645 | 1,649 | 1,630 | 1,630 | -16 | -1% | 72,400 |
| 2025/03/14 | 1,638 | 1,652 | 1,631 | 1,646 | +8 | +0.5% | 153,300 |
| 2025/03/13 | 1,637 | 1,640 | 1,620 | 1,638 | +9 | +0.6% | 161,400 |
| 2025/03/12 | 1,629 | 1,642 | 1,621 | 1,629 | +10 | +0.6% | 100,800 |
| 2025/03/11 | 1,599 | 1,640 | 1,598 | 1,619 | +10 | +0.6% | 105,900 |
| 2025/03/10 | 1,630 | 1,630 | 1,588 | 1,609 | -21 | -1.3% | 94,300 |
| 2025/03/07 | 1,624 | 1,650 | 1,602 | 1,630 | +12 | +0.7% | 151,800 |
| 2025/03/06 | 1,600 | 1,622 | 1,572 | 1,618 | +9 | +0.6% | 210,100 |
| 2025/03/05 | 1,601 | 1,617 | 1,601 | 1,609 | -2 | -0.1% | 86,200 |
| 2025/03/04 | 1,602 | 1,618 | 1,601 | 1,611 | +13 | +0.8% | 81,900 |
| 2025/03/03 | 1,603 | 1,617 | 1,594 | 1,598 | +10 | +0.6% | 86,800 |
| 2025/02/28 | 1,595 | 1,604 | 1,585 | 1,588 | -3 | -0.2% | 98,500 |
| 2025/02/27 | 1,560 | 1,596 | 1,560 | 1,591 | +24 | +1.5% | 85,500 |
| 2025/02/26 | 1,546 | 1,567 | 1,546 | 1,567 | +21 | +1.4% | 42,400 |
| 2025/02/25 | 1,530 | 1,553 | 1,525 | 1,546 | +9 | +0.6% | 24,600 |
| 2025/02/21 | 1,544 | 1,546 | 1,526 | 1,537 | -21 | -1.3% | 46,800 |
| 2025/02/20 | 1,586 | 1,586 | 1,543 | 1,558 | -30 | -1.9% | 52,000 |
| 2025/02/19 | 1,595 | 1,597 | 1,581 | 1,588 | -7 | -0.4% | 21,300 |
| 2025/02/18 | 1,590 | 1,595 | 1,579 | 1,595 | +4 | +0.3% | 21,300 |
| 2025/02/17 | 1,607 | 1,613 | 1,591 | 1,591 | -9 | -0.6% | 46,600 |
| 2025/02/14 | 1,600 | 1,604 | 1,591 | 1,600 | ±0 | ±0% | 24,000 |
| 2025/02/13 | 1,580 | 1,600 | 1,579 | 1,600 | +23 | +1.5% | 40,200 |
| 2025/02/12 | 1,577 | 1,580 | 1,569 | 1,577 | +1 | +0.1% | 28,800 |
| 2025/02/10 | 1,585 | 1,585 | 1,575 | 1,576 | -12 | -0.8% | 20,600 |
| 2025/02/07 | 1,591 | 1,599 | 1,588 | 1,588 | -1 | -0.1% | 20,000 |
| 2025/02/06 | 1,593 | 1,593 | 1,582 | 1,589 | +14 | +0.9% | 19,300 |
| 2025/02/05 | 1,581 | 1,592 | 1,573 | 1,575 | -15 | -0.9% | 38,500 |
| 2025/02/04 | 1,593 | 1,600 | 1,581 | 1,590 | -2 | -0.1% | 39,200 |
| 2025/02/03 | 1,592 | 1,598 | 1,583 | 1,592 | ±0 | ±0% | 40,700 |
| 2025/01/31 | 1,596 | 1,602 | 1,584 | 1,592 | -11 | -0.7% | 63,200 |
| 2025/01/30 | 1,571 | 1,603 | 1,571 | 1,603 | +32 | +2% | 228,700 |
| 2025/01/29 | 1,575 | 1,577 | 1,561 | 1,571 | -4 | -0.3% | 38,900 |
| 2025/01/28 | 1,557 | 1,576 | 1,557 | 1,575 | +8 | +0.5% | 53,900 |
| 2025/01/27 | 1,554 | 1,570 | 1,546 | 1,567 | +23 | +1.5% | 55,300 |
| 2025/01/24 | 1,548 | 1,554 | 1,544 | 1,544 | +2 | +0.1% | 37,900 |
| 2025/01/23 | 1,535 | 1,550 | 1,527 | 1,542 | +12 | +0.8% | 51,900 |
| 2025/01/22 | 1,519 | 1,535 | 1,515 | 1,530 | +11 | +0.7% | 32,000 |
| 2025/01/21 | 1,503 | 1,520 | 1,503 | 1,519 | +16 | +1.1% | 32,400 |
| 2025/01/20 | 1,495 | 1,509 | 1,493 | 1,503 | +8 | +0.5% | 28,100 |
| 2025/01/17 | 1,504 | 1,504 | 1,490 | 1,495 | -14 | -0.9% | 54,100 |
| 2025/01/16 | 1,509 | 1,520 | 1,496 | 1,509 | -5 | -0.3% | 45,200 |
| 2025/01/15 | 1,524 | 1,524 | 1,503 | 1,514 | -8 | -0.5% | 66,500 |
101～
150
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
