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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,732 | 1,759 | 1,715 | 1,717 | -12 | -0.7% | 49,900 |
| 2018/12/10 | 1,790 | 1,790 | 1,729 | 1,729 | -73 | -4.1% | 44,500 |
| 2018/12/07 | 1,772 | 1,807 | 1,762 | 1,802 | +30 | +1.7% | 88,000 |
| 2018/12/06 | 1,745 | 1,787 | 1,737 | 1,772 | +22 | +1.3% | 119,500 |
| 2018/12/05 | 1,703 | 1,751 | 1,694 | 1,750 | +33 | +1.9% | 97,500 |
| 2018/12/04 | 1,675 | 1,729 | 1,675 | 1,717 | +42 | +2.5% | 99,700 |
| 2018/12/03 | 1,697 | 1,703 | 1,670 | 1,675 | -12 | -0.7% | 69,500 |
| 2018/11/30 | 1,693 | 1,700 | 1,686 | 1,687 | -6 | -0.4% | 51,400 |
| 2018/11/29 | 1,712 | 1,718 | 1,690 | 1,693 | -2 | -0.1% | 30,700 |
| 2018/11/28 | 1,679 | 1,698 | 1,677 | 1,695 | +20 | +1.2% | 37,800 |
| 2018/11/27 | 1,655 | 1,680 | 1,650 | 1,675 | +20 | +1.2% | 42,000 |
| 2018/11/26 | 1,659 | 1,670 | 1,649 | 1,655 | -6 | -0.4% | 26,900 |
| 2018/11/22 | 1,636 | 1,666 | 1,636 | 1,661 | +22 | +1.3% | 38,800 |
| 2018/11/21 | 1,650 | 1,650 | 1,627 | 1,639 | -25 | -1.5% | 50,500 |
| 2018/11/20 | 1,651 | 1,675 | 1,641 | 1,664 | +11 | +0.7% | 46,300 |
| 2018/11/19 | 1,653 | 1,665 | 1,645 | 1,653 | +1 | +0.1% | 46,000 |
| 2018/11/16 | 1,662 | 1,665 | 1,644 | 1,652 | -17 | -1% | 50,600 |
| 2018/11/15 | 1,652 | 1,674 | 1,641 | 1,669 | +16 | +1% | 42,600 |
| 2018/11/14 | 1,671 | 1,672 | 1,652 | 1,653 | -25 | -1.5% | 55,500 |
| 2018/11/13 | 1,696 | 1,697 | 1,672 | 1,678 | -24 | -1.4% | 55,200 |
| 2018/11/12 | 1,711 | 1,721 | 1,699 | 1,702 | -7 | -0.4% | 53,900 |
| 2018/11/09 | 1,701 | 1,722 | 1,701 | 1,709 | +2 | +0.1% | 31,100 |
| 2018/11/08 | 1,694 | 1,714 | 1,688 | 1,707 | +28 | +1.7% | 63,700 |
| 2018/11/07 | 1,678 | 1,694 | 1,676 | 1,679 | -2 | -0.1% | 49,200 |
| 2018/11/06 | 1,669 | 1,689 | 1,660 | 1,681 | +26 | +1.6% | 52,400 |
| 2018/11/05 | 1,651 | 1,674 | 1,642 | 1,655 | -20 | -1.2% | 63,300 |
| 2018/11/02 | 1,655 | 1,677 | 1,648 | 1,675 | +21 | +1.3% | 79,700 |
| 2018/11/01 | 1,631 | 1,659 | 1,631 | 1,654 | +18 | +1.1% | 73,100 |
| 2018/10/31 | 1,639 | 1,644 | 1,617 | 1,636 | +15 | +0.9% | 81,200 |
| 2018/10/30 | 1,586 | 1,628 | 1,586 | 1,621 | +36 | +2.3% | 114,000 |
| 2018/10/29 | 1,618 | 1,623 | 1,580 | 1,585 | -34 | -2.1% | 216,800 |
| 2018/10/26 | 1,644 | 1,652 | 1,617 | 1,619 | -25 | -1.5% | 389,700 |
| 2018/10/25 | 1,615 | 1,657 | 1,615 | 1,644 | -37 | -2.2% | 234,200 |
| 2018/10/24 | 1,663 | 1,692 | 1,663 | 1,681 | -11 | -0.7% | 203,500 |
| 2018/10/23 | 1,716 | 1,724 | 1,692 | 1,692 | -50 | -2.9% | 195,500 |
| 2018/10/22 | 1,700 | 1,743 | 1,700 | 1,742 | +14 | +0.8% | 307,000 |
| 2018/10/19 | 1,734 | 1,745 | 1,718 | 1,728 | -46 | -2.6% | 127,900 |
| 2018/10/18 | 1,790 | 1,815 | 1,774 | 1,774 | -12 | -0.7% | 92,400 |
| 2018/10/17 | 1,769 | 1,788 | 1,759 | 1,786 | +42 | +2.4% | 106,300 |
| 2018/10/16 | 1,755 | 1,765 | 1,734 | 1,744 | -13 | -0.7% | 59,400 |
| 2018/10/15 | 1,768 | 1,783 | 1,753 | 1,757 | -33 | -1.8% | 114,900 |
| 2018/10/12 | 1,771 | 1,799 | 1,767 | 1,790 | +18 | +1% | 62,700 |
| 2018/10/11 | 1,781 | 1,784 | 1,756 | 1,772 | -48 | -2.6% | 115,200 |
| 2018/10/10 | 1,802 | 1,829 | 1,802 | 1,820 | +11 | +0.6% | 65,100 |
| 2018/10/09 | 1,815 | 1,822 | 1,806 | 1,809 | -20 | -1.1% | 101,300 |
| 2018/10/05 | 1,820 | 1,844 | 1,813 | 1,829 | -2 | -0.1% | 57,100 |
| 2018/10/04 | 1,872 | 1,872 | 1,823 | 1,831 | -12 | -0.7% | 46,200 |
| 2018/10/03 | 1,881 | 1,882 | 1,843 | 1,843 | -29 | -1.5% | 45,000 |
| 2018/10/02 | 1,880 | 1,895 | 1,868 | 1,872 | -1 | -0.1% | 36,400 |
| 2018/10/01 | 1,880 | 1,896 | 1,870 | 1,873 | -8 | -0.4% | 52,100 |
1451～
1500
件表示中 / 3586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 | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33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 |
| 養命酒 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15倍 | 0.75倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 中部飼 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| サーティワン | 400,000円 | +17.7% | +18.8% | 1.00% | 28.34倍 | 2.91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 |
| 北海コカ | 283,400円 | +2.2% | +15.8% | 1.06% | 29.66倍 | 0.93倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
