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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,450 | 1,467 | 1,450 | 1,464 | +8 | +0.5% | 32,200 |
| 2024/11/15 | 1,454 | 1,463 | 1,453 | 1,456 | +2 | +0.1% | 29,100 |
| 2024/11/14 | 1,465 | 1,467 | 1,453 | 1,454 | -8 | -0.5% | 26,800 |
| 2024/11/13 | 1,469 | 1,470 | 1,455 | 1,462 | -6 | -0.4% | 41,300 |
| 2024/11/12 | 1,453 | 1,468 | 1,451 | 1,468 | +18 | +1.2% | 33,300 |
| 2024/11/11 | 1,449 | 1,450 | 1,444 | 1,450 | ±0 | ±0% | 23,300 |
| 2024/11/08 | 1,458 | 1,469 | 1,450 | 1,450 | -8 | -0.5% | 33,300 |
| 2024/11/07 | 1,453 | 1,464 | 1,442 | 1,458 | +7 | +0.5% | 49,200 |
| 2024/11/06 | 1,438 | 1,457 | 1,437 | 1,451 | +21 | +1.5% | 61,300 |
| 2024/11/05 | 1,436 | 1,436 | 1,422 | 1,430 | -1 | -0.1% | 57,500 |
| 2024/11/01 | 1,450 | 1,457 | 1,426 | 1,431 | -29 | -2% | 86,700 |
| 2024/10/31 | 1,450 | 1,462 | 1,435 | 1,460 | +23 | +1.6% | 125,900 |
| 2024/10/30 | 1,461 | 1,461 | 1,436 | 1,437 | -38 | -2.6% | 480,600 |
| 2024/10/29 | 1,474 | 1,482 | 1,466 | 1,475 | +10 | +0.7% | 511,400 |
| 2024/10/28 | 1,461 | 1,470 | 1,461 | 1,465 | ±0 | ±0% | 95,800 |
| 2024/10/25 | 1,469 | 1,473 | 1,465 | 1,465 | -5 | -0.3% | 48,000 |
| 2024/10/24 | 1,467 | 1,474 | 1,467 | 1,470 | +2 | +0.1% | 39,100 |
| 2024/10/23 | 1,470 | 1,474 | 1,468 | 1,468 | -2 | -0.1% | 25,500 |
| 2024/10/22 | 1,473 | 1,475 | 1,470 | 1,470 | +2 | +0.1% | 32,900 |
| 2024/10/21 | 1,465 | 1,474 | 1,465 | 1,468 | +5 | +0.3% | 30,600 |
| 2024/10/18 | 1,468 | 1,476 | 1,463 | 1,463 | -2 | -0.1% | 42,800 |
| 2024/10/17 | 1,470 | 1,473 | 1,465 | 1,465 | -2 | -0.1% | 38,100 |
| 2024/10/16 | 1,460 | 1,474 | 1,460 | 1,467 | +2 | +0.1% | 47,100 |
| 2024/10/15 | 1,470 | 1,472 | 1,460 | 1,465 | +6 | +0.4% | 67,500 |
| 2024/10/11 | 1,459 | 1,466 | 1,459 | 1,459 | ±0 | ±0% | 48,900 |
| 2024/10/10 | 1,471 | 1,476 | 1,458 | 1,459 | -13 | -0.9% | 61,000 |
| 2024/10/09 | 1,480 | 1,485 | 1,472 | 1,472 | -2 | -0.1% | 73,400 |
| 2024/10/08 | 1,482 | 1,491 | 1,474 | 1,474 | -18 | -1.2% | 91,600 |
| 2024/10/07 | 1,490 | 1,495 | 1,481 | 1,492 | +10 | +0.7% | 72,200 |
| 2024/10/04 | 1,477 | 1,490 | 1,468 | 1,482 | +11 | +0.7% | 121,000 |
| 2024/10/03 | 1,473 | 1,485 | 1,471 | 1,471 | -2 | -0.1% | 63,000 |
| 2024/10/02 | 1,486 | 1,505 | 1,473 | 1,473 | -13 | -0.9% | 90,300 |
| 2024/10/01 | 1,468 | 1,493 | 1,468 | 1,486 | +18 | +1.2% | 46,900 |
| 2024/09/30 | 1,455 | 1,479 | 1,451 | 1,468 | -12 | -0.8% | 115,200 |
| 2024/09/27 | 1,486 | 1,488 | 1,476 | 1,480 | +9 | +0.6% | 180,600 |
| 2024/09/26 | 1,461 | 1,473 | 1,451 | 1,471 | +14 | +1% | 155,200 |
| 2024/09/25 | 1,450 | 1,457 | 1,443 | 1,457 | +7 | +0.5% | 79,400 |
| 2024/09/24 | 1,466 | 1,466 | 1,450 | 1,450 | -9 | -0.6% | 87,500 |
| 2024/09/20 | 1,452 | 1,475 | 1,442 | 1,459 | +14 | +1% | 114,600 |
| 2024/09/19 | 1,446 | 1,452 | 1,441 | 1,445 | +3 | +0.2% | 67,800 |
| 2024/09/18 | 1,435 | 1,442 | 1,428 | 1,442 | +8 | +0.6% | 48,000 |
| 2024/09/17 | 1,428 | 1,434 | 1,417 | 1,434 | +7 | +0.5% | 63,100 |
| 2024/09/13 | 1,412 | 1,427 | 1,412 | 1,427 | +5 | +0.4% | 50,800 |
| 2024/09/12 | 1,414 | 1,426 | 1,400 | 1,422 | +22 | +1.6% | 57,500 |
| 2024/09/11 | 1,458 | 1,458 | 1,395 | 1,400 | -64 | -4.4% | 118,900 |
| 2024/09/10 | 1,478 | 1,489 | 1,460 | 1,464 | -5 | -0.3% | 35,600 |
| 2024/09/09 | 1,451 | 1,481 | 1,450 | 1,469 | +2 | +0.1% | 58,900 |
| 2024/09/06 | 1,460 | 1,477 | 1,448 | 1,467 | -22 | -1.5% | 98,300 |
| 2024/09/05 | 1,497 | 1,504 | 1,476 | 1,489 | -10 | -0.7% | 71,500 |
| 2024/09/04 | 1,510 | 1,525 | 1,499 | 1,499 | -24 | -1.6% | 46,100 |
151～
200
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
