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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,760 | 1,796 | 1,760 | 1,789 | +25 | +1.4% | 161,900 |
| 2017/04/26 | 1,799 | 1,806 | 1,756 | 1,764 | -76 | -4.1% | 722,100 |
| 2017/04/25 | 1,832 | 1,844 | 1,825 | 1,840 | +8 | +0.4% | 633,300 |
| 2017/04/24 | 1,832 | 1,841 | 1,827 | 1,832 | +6 | +0.3% | 283,100 |
| 2017/04/21 | 1,824 | 1,827 | 1,811 | 1,826 | +10 | +0.6% | 109,600 |
| 2017/04/20 | 1,823 | 1,829 | 1,807 | 1,816 | -6 | -0.3% | 130,100 |
| 2017/04/19 | 1,818 | 1,836 | 1,810 | 1,822 | +4 | +0.2% | 141,900 |
| 2017/04/18 | 1,849 | 1,853 | 1,812 | 1,818 | -12 | -0.7% | 148,900 |
| 2017/04/17 | 1,785 | 1,833 | 1,785 | 1,830 | +46 | +2.6% | 225,600 |
| 2017/04/14 | 1,801 | 1,810 | 1,781 | 1,784 | -26 | -1.4% | 174,300 |
| 2017/04/13 | 1,810 | 1,824 | 1,803 | 1,810 | -9 | -0.5% | 112,300 |
| 2017/04/12 | 1,806 | 1,823 | 1,798 | 1,819 | +1 | +0.1% | 119,100 |
| 2017/04/11 | 1,831 | 1,837 | 1,814 | 1,818 | -20 | -1.1% | 119,800 |
| 2017/04/10 | 1,852 | 1,865 | 1,833 | 1,838 | -4 | -0.2% | 138,000 |
| 2017/04/07 | 1,850 | 1,857 | 1,831 | 1,842 | +6 | +0.3% | 121,200 |
| 2017/04/06 | 1,878 | 1,880 | 1,832 | 1,836 | -29 | -1.6% | 129,800 |
| 2017/04/05 | 1,852 | 1,882 | 1,852 | 1,865 | +16 | +0.9% | 124,700 |
| 2017/04/04 | 1,865 | 1,884 | 1,847 | 1,849 | -14 | -0.8% | 250,200 |
| 2017/04/03 | 1,820 | 1,876 | 1,819 | 1,863 | +40 | +2.2% | 279,100 |
| 2017/03/31 | 1,877 | 1,877 | 1,823 | 1,823 | -44 | -2.4% | 295,700 |
| 2017/03/30 | 1,880 | 1,888 | 1,862 | 1,867 | -19 | -1% | 178,800 |
| 2017/03/29 | 1,903 | 1,903 | 1,864 | 1,886 | -6 | -0.3% | 189,500 |
| 2017/03/28 | 1,900 | 1,912 | 1,876 | 1,892 | +34 | +1.8% | 185,100 |
| 2017/03/27 | 1,882 | 1,882 | 1,847 | 1,858 | -34 | -1.8% | 100,500 |
| 2017/03/24 | 1,863 | 1,899 | 1,863 | 1,892 | +30 | +1.6% | 87,100 |
| 2017/03/23 | 1,875 | 1,875 | 1,848 | 1,862 | -13 | -0.7% | 64,000 |
| 2017/03/22 | 1,900 | 1,903 | 1,873 | 1,875 | -47 | -2.4% | 90,800 |
| 2017/03/21 | 1,877 | 1,923 | 1,875 | 1,922 | +45 | +2.4% | 135,700 |
| 2017/03/17 | 1,873 | 1,877 | 1,859 | 1,877 | +4 | +0.2% | 69,600 |
| 2017/03/16 | 1,863 | 1,874 | 1,846 | 1,873 | +12 | +0.6% | 74,300 |
| 2017/03/15 | 1,865 | 1,879 | 1,851 | 1,861 | +5 | +0.3% | 80,600 |
| 2017/03/14 | 1,841 | 1,862 | 1,824 | 1,856 | +15 | +0.8% | 75,000 |
| 2017/03/13 | 1,831 | 1,849 | 1,825 | 1,841 | +12 | +0.7% | 86,000 |
| 2017/03/10 | 1,836 | 1,837 | 1,817 | 1,829 | +33 | +1.8% | 86,200 |
| 2017/03/09 | 1,810 | 1,812 | 1,788 | 1,796 | -13 | -0.7% | 87,800 |
| 2017/03/08 | 1,830 | 1,831 | 1,802 | 1,809 | -23 | -1.3% | 97,600 |
| 2017/03/07 | 1,813 | 1,839 | 1,807 | 1,832 | +19 | +1% | 87,700 |
| 2017/03/06 | 1,799 | 1,819 | 1,778 | 1,813 | +24 | +1.3% | 116,400 |
| 2017/03/03 | 1,775 | 1,799 | 1,742 | 1,789 | +21 | +1.2% | 199,000 |
| 2017/03/02 | 1,769 | 1,776 | 1,749 | 1,768 | +5 | +0.3% | 84,100 |
| 2017/03/01 | 1,735 | 1,763 | 1,733 | 1,763 | +35 | +2% | 72,800 |
| 2017/02/28 | 1,748 | 1,753 | 1,725 | 1,728 | -19 | -1.1% | 68,600 |
| 2017/02/27 | 1,732 | 1,754 | 1,722 | 1,747 | +15 | +0.9% | 61,600 |
| 2017/02/24 | 1,745 | 1,755 | 1,719 | 1,732 | -17 | -1% | 69,600 |
| 2017/02/23 | 1,729 | 1,750 | 1,715 | 1,749 | +27 | +1.6% | 59,400 |
| 2017/02/22 | 1,717 | 1,728 | 1,712 | 1,722 | +15 | +0.9% | 52,300 |
| 2017/02/21 | 1,697 | 1,712 | 1,690 | 1,707 | +17 | +1% | 67,800 |
| 2017/02/20 | 1,694 | 1,697 | 1,674 | 1,690 | +6 | +0.4% | 36,500 |
| 2017/02/17 | 1,671 | 1,690 | 1,658 | 1,684 | +18 | +1.1% | 57,700 |
| 2017/02/16 | 1,666 | 1,674 | 1,655 | 1,666 | -4 | -0.2% | 39,100 |
1851～
1900
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
