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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/14 | 1,512 | 1,529 | 1,508 | 1,522 | +10 | +0.7% | 49,400 |
| 2025/01/10 | 1,532 | 1,532 | 1,507 | 1,512 | -17 | -1.1% | 30,800 |
| 2025/01/09 | 1,527 | 1,537 | 1,518 | 1,529 | ±0 | ±0% | 36,800 |
| 2025/01/08 | 1,530 | 1,544 | 1,528 | 1,529 | -10 | -0.6% | 33,300 |
| 2025/01/07 | 1,544 | 1,545 | 1,529 | 1,539 | -4 | -0.3% | 41,300 |
| 2025/01/06 | 1,532 | 1,545 | 1,532 | 1,543 | +11 | +0.7% | 48,900 |
| 2024/12/30 | 1,531 | 1,537 | 1,518 | 1,532 | +7 | +0.5% | 74,000 |
| 2024/12/27 | 1,522 | 1,528 | 1,517 | 1,525 | +9 | +0.6% | 31,300 |
| 2024/12/26 | 1,524 | 1,533 | 1,511 | 1,516 | -11 | -0.7% | 78,100 |
| 2024/12/25 | 1,527 | 1,527 | 1,511 | 1,527 | -7 | -0.5% | 40,200 |
| 2024/12/24 | 1,510 | 1,540 | 1,505 | 1,534 | +23 | +1.5% | 76,700 |
| 2024/12/23 | 1,522 | 1,523 | 1,505 | 1,511 | +4 | +0.3% | 37,800 |
| 2024/12/20 | 1,530 | 1,539 | 1,507 | 1,507 | -22 | -1.4% | 58,400 |
| 2024/12/19 | 1,528 | 1,537 | 1,520 | 1,529 | -6 | -0.4% | 48,700 |
| 2024/12/18 | 1,535 | 1,541 | 1,525 | 1,535 | +7 | +0.5% | 42,700 |
| 2024/12/17 | 1,520 | 1,537 | 1,520 | 1,528 | +8 | +0.5% | 60,800 |
| 2024/12/16 | 1,521 | 1,525 | 1,510 | 1,520 | +1 | +0.1% | 57,100 |
| 2024/12/13 | 1,496 | 1,519 | 1,494 | 1,519 | -8 | -0.5% | 68,800 |
| 2024/12/12 | 1,524 | 1,541 | 1,521 | 1,527 | +6 | +0.4% | 65,400 |
| 2024/12/11 | 1,516 | 1,525 | 1,511 | 1,521 | -1 | -0.1% | 69,800 |
| 2024/12/10 | 1,519 | 1,538 | 1,511 | 1,522 | +10 | +0.7% | 92,800 |
| 2024/12/09 | 1,499 | 1,529 | 1,493 | 1,512 | +26 | +1.7% | 149,700 |
| 2024/12/06 | 1,513 | 1,513 | 1,471 | 1,486 | -26 | -1.7% | 132,000 |
| 2024/12/05 | 1,502 | 1,512 | 1,502 | 1,512 | +14 | +0.9% | 59,800 |
| 2024/12/04 | 1,494 | 1,503 | 1,487 | 1,498 | +8 | +0.5% | 58,900 |
| 2024/12/03 | 1,483 | 1,499 | 1,482 | 1,490 | -1 | -0.1% | 57,700 |
| 2024/12/02 | 1,494 | 1,496 | 1,488 | 1,491 | -6 | -0.4% | 33,900 |
| 2024/11/29 | 1,488 | 1,500 | 1,488 | 1,497 | +5 | +0.3% | 53,200 |
| 2024/11/28 | 1,469 | 1,492 | 1,469 | 1,492 | +17 | +1.2% | 52,700 |
| 2024/11/27 | 1,473 | 1,477 | 1,465 | 1,475 | +2 | +0.1% | 44,600 |
| 2024/11/26 | 1,469 | 1,473 | 1,465 | 1,473 | +6 | +0.4% | 16,900 |
| 2024/11/25 | 1,480 | 1,482 | 1,467 | 1,467 | -11 | -0.7% | 30,800 |
| 2024/11/22 | 1,472 | 1,479 | 1,468 | 1,478 | +5 | +0.3% | 33,400 |
| 2024/11/21 | 1,466 | 1,476 | 1,466 | 1,473 | +10 | +0.7% | 29,200 |
| 2024/11/20 | 1,467 | 1,471 | 1,459 | 1,463 | -6 | -0.4% | 26,600 |
| 2024/11/19 | 1,457 | 1,470 | 1,457 | 1,469 | +5 | +0.3% | 20,300 |
101～
150
件表示中 / 3732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 | 155,300円 | +4.5% | +11.1% | 1.55% | 43.59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 | 195,900円 | +9.3% | +12.3% | 0.61% | 69.91倍 | 1.36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 |
| わらべや | 242,000円 | +4.1% | +20.5% | 3.72% | 10.84倍 | 0.74倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サーティワン | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.97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 |
| フィード・ワン | 98,400円 | +5.1% | +3.1% | 4.27% | 7.23倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
