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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,440 | 1,482 | 1,431 | 1,447 | +9 | +0.6% | 151,700 |
| 2016/11/30 | 1,438 | 1,438 | 1,424 | 1,438 | +9 | +0.6% | 82,900 |
| 2016/11/29 | 1,425 | 1,433 | 1,423 | 1,429 | +5 | +0.4% | 60,000 |
| 2016/11/28 | 1,410 | 1,426 | 1,406 | 1,424 | +10 | +0.7% | 54,700 |
| 2016/11/25 | 1,416 | 1,418 | 1,408 | 1,414 | -6 | -0.4% | 67,800 |
| 2016/11/24 | 1,430 | 1,431 | 1,414 | 1,420 | -3 | -0.2% | 66,000 |
| 2016/11/22 | 1,422 | 1,431 | 1,419 | 1,423 | +5 | +0.4% | 55,800 |
| 2016/11/21 | 1,403 | 1,424 | 1,403 | 1,418 | +15 | +1.1% | 84,400 |
| 2016/11/18 | 1,410 | 1,410 | 1,395 | 1,403 | +5 | +0.4% | 57,200 |
| 2016/11/17 | 1,385 | 1,408 | 1,385 | 1,398 | +9 | +0.6% | 61,600 |
| 2016/11/16 | 1,390 | 1,394 | 1,378 | 1,389 | +7 | +0.5% | 74,500 |
| 2016/11/15 | 1,390 | 1,394 | 1,378 | 1,382 | -6 | -0.4% | 63,900 |
| 2016/11/14 | 1,380 | 1,397 | 1,372 | 1,388 | +8 | +0.6% | 79,400 |
| 2016/11/11 | 1,412 | 1,416 | 1,375 | 1,380 | -32 | -2.3% | 92,200 |
| 2016/11/10 | 1,412 | 1,435 | 1,409 | 1,412 | +30 | +2.2% | 71,800 |
| 2016/11/09 | 1,444 | 1,444 | 1,367 | 1,382 | -48 | -3.4% | 97,800 |
| 2016/11/08 | 1,456 | 1,456 | 1,427 | 1,430 | -18 | -1.2% | 50,900 |
| 2016/11/07 | 1,451 | 1,466 | 1,443 | 1,448 | -3 | -0.2% | 51,300 |
| 2016/11/04 | 1,460 | 1,482 | 1,440 | 1,451 | -33 | -2.2% | 101,500 |
| 2016/11/02 | 1,469 | 1,489 | 1,461 | 1,484 | +16 | +1.1% | 103,000 |
| 2016/11/01 | 1,458 | 1,468 | 1,448 | 1,468 | +8 | +0.5% | 55,600 |
| 2016/10/31 | 1,475 | 1,475 | 1,458 | 1,460 | -18 | -1.2% | 115,100 |
| 2016/10/28 | 1,503 | 1,503 | 1,475 | 1,478 | -21 | -1.4% | 110,800 |
| 2016/10/27 | 1,483 | 1,499 | 1,473 | 1,499 | +7 | +0.5% | 209,700 |
| 2016/10/26 | 1,496 | 1,499 | 1,486 | 1,492 | -11 | -0.7% | 280,900 |
| 2016/10/25 | 1,505 | 1,512 | 1,498 | 1,503 | -9 | -0.6% | 121,000 |
| 2016/10/24 | 1,509 | 1,514 | 1,498 | 1,512 | +3 | +0.2% | 108,600 |
| 2016/10/21 | 1,526 | 1,526 | 1,505 | 1,509 | -17 | -1.1% | 162,200 |
| 2016/10/20 | 1,544 | 1,544 | 1,519 | 1,526 | -5 | -0.3% | 144,200 |
| 2016/10/19 | 1,509 | 1,534 | 1,503 | 1,531 | +48 | +3.2% | 175,400 |
| 2016/10/18 | 1,478 | 1,485 | 1,459 | 1,483 | +5 | +0.3% | 87,500 |
| 2016/10/17 | 1,506 | 1,506 | 1,476 | 1,478 | -24 | -1.6% | 106,700 |
| 2016/10/14 | 1,499 | 1,510 | 1,491 | 1,502 | +16 | +1.1% | 99,400 |
| 2016/10/13 | 1,477 | 1,494 | 1,477 | 1,486 | +12 | +0.8% | 53,800 |
| 2016/10/12 | 1,485 | 1,485 | 1,474 | 1,474 | -24 | -1.6% | 107,100 |
| 2016/10/11 | 1,503 | 1,509 | 1,492 | 1,498 | -5 | -0.3% | 68,000 |
| 2016/10/07 | 1,515 | 1,517 | 1,500 | 1,503 | -17 | -1.1% | 74,000 |
| 2016/10/06 | 1,520 | 1,526 | 1,513 | 1,520 | +9 | +0.6% | 38,800 |
| 2016/10/05 | 1,515 | 1,527 | 1,508 | 1,511 | -8 | -0.5% | 76,000 |
| 2016/10/04 | 1,520 | 1,534 | 1,515 | 1,519 | +5 | +0.3% | 68,400 |
| 2016/10/03 | 1,510 | 1,544 | 1,510 | 1,514 | +10 | +0.7% | 92,600 |
| 2016/09/30 | 1,511 | 1,516 | 1,496 | 1,504 | -13 | -0.9% | 77,300 |
| 2016/09/29 | 1,527 | 1,533 | 1,510 | 1,517 | -10 | -0.7% | 93,600 |
| 2016/09/28 | 1,505 | 1,530 | 1,505 | 1,527 | +22 | +1.5% | 112,700 |
| 2016/09/27 | 1,455 | 1,505 | 1,440 | 1,505 | +44 | +3% | 99,600 |
| 2016/09/26 | 1,428 | 1,477 | 1,428 | 1,461 | +3 | +0.2% | 75,700 |
| 2016/09/23 | 1,450 | 1,462 | 1,431 | 1,458 | +8 | +0.6% | 61,300 |
| 2016/09/21 | 1,423 | 1,453 | 1,422 | 1,450 | +28 | +2% | 40,700 |
| 2016/09/20 | 1,431 | 1,443 | 1,420 | 1,422 | -25 | -1.7% | 66,400 |
| 2016/09/16 | 1,446 | 1,457 | 1,436 | 1,447 | +9 | +0.6% | 49,400 |
1951～
2000
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
