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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,586 | 1,586 | 1,531 | 1,549 | -42 | -2.6% | 57,900 |
| 2016/07/04 | 1,518 | 1,596 | 1,518 | 1,591 | +66 | +4.3% | 84,200 |
| 2016/07/01 | 1,520 | 1,545 | 1,495 | 1,525 | +11 | +0.7% | 103,300 |
| 2016/06/30 | 1,590 | 1,590 | 1,513 | 1,514 | -57 | -3.6% | 124,400 |
| 2016/06/29 | 1,607 | 1,607 | 1,555 | 1,571 | -5 | -0.3% | 75,400 |
| 2016/06/28 | 1,530 | 1,590 | 1,517 | 1,576 | +41 | +2.7% | 74,400 |
| 2016/06/27 | 1,488 | 1,542 | 1,475 | 1,535 | +72 | +4.9% | 99,300 |
| 2016/06/24 | 1,573 | 1,578 | 1,450 | 1,463 | -121 | -7.6% | 121,400 |
| 2016/06/23 | 1,554 | 1,585 | 1,529 | 1,584 | +53 | +3.5% | 92,000 |
| 2016/06/22 | 1,521 | 1,539 | 1,513 | 1,531 | -24 | -1.5% | 88,100 |
| 2016/06/21 | 1,531 | 1,559 | 1,513 | 1,555 | +24 | +1.6% | 56,200 |
| 2016/06/20 | 1,541 | 1,559 | 1,528 | 1,531 | +2 | +0.1% | 47,500 |
| 2016/06/17 | 1,556 | 1,578 | 1,527 | 1,529 | -21 | -1.4% | 44,500 |
| 2016/06/16 | 1,572 | 1,591 | 1,535 | 1,550 | -17 | -1.1% | 78,500 |
| 2016/06/15 | 1,581 | 1,605 | 1,567 | 1,567 | -22 | -1.4% | 62,100 |
| 2016/06/14 | 1,600 | 1,617 | 1,576 | 1,589 | -20 | -1.2% | 89,900 |
| 2016/06/13 | 1,620 | 1,635 | 1,600 | 1,609 | -58 | -3.5% | 115,900 |
| 2016/06/10 | 1,746 | 1,746 | 1,664 | 1,667 | -74 | -4.3% | 191,400 |
| 2016/06/09 | 1,741 | 1,750 | 1,703 | 1,741 | +18 | +1% | 128,400 |
| 2016/06/08 | 1,695 | 1,724 | 1,694 | 1,723 | +28 | +1.7% | 72,500 |
| 2016/06/07 | 1,689 | 1,706 | 1,667 | 1,695 | -34 | -2% | 66,200 |
| 2016/06/06 | 1,727 | 1,735 | 1,714 | 1,729 | -14 | -0.8% | 40,200 |
| 2016/06/03 | 1,719 | 1,743 | 1,716 | 1,743 | +28 | +1.6% | 92,200 |
| 2016/06/02 | 1,681 | 1,727 | 1,673 | 1,715 | +34 | +2% | 71,000 |
| 2016/06/01 | 1,710 | 1,716 | 1,677 | 1,681 | -41 | -2.4% | 72,400 |
| 2016/05/31 | 1,700 | 1,730 | 1,696 | 1,722 | +44 | +2.6% | 458,300 |
| 2016/05/30 | 1,656 | 1,678 | 1,655 | 1,678 | +12 | +0.7% | 46,500 |
| 2016/05/27 | 1,656 | 1,670 | 1,646 | 1,666 | +10 | +0.6% | 47,500 |
| 2016/05/26 | 1,695 | 1,695 | 1,650 | 1,656 | -16 | -1% | 63,900 |
| 2016/05/25 | 1,669 | 1,701 | 1,669 | 1,672 | +3 | +0.2% | 37,400 |
| 2016/05/24 | 1,695 | 1,699 | 1,662 | 1,669 | -25 | -1.5% | 43,000 |
| 2016/05/23 | 1,710 | 1,710 | 1,685 | 1,694 | -18 | -1.1% | 36,900 |
| 2016/05/20 | 1,706 | 1,718 | 1,690 | 1,712 | +6 | +0.4% | 39,000 |
| 2016/05/19 | 1,690 | 1,719 | 1,684 | 1,706 | +33 | +2% | 82,700 |
| 2016/05/18 | 1,707 | 1,711 | 1,669 | 1,673 | -43 | -2.5% | 84,800 |
| 2016/05/17 | 1,704 | 1,727 | 1,684 | 1,716 | +12 | +0.7% | 50,900 |
| 2016/05/16 | 1,717 | 1,735 | 1,701 | 1,704 | -8 | -0.5% | 72,200 |
| 2016/05/13 | 1,710 | 1,715 | 1,691 | 1,712 | +13 | +0.8% | 78,100 |
| 2016/05/12 | 1,685 | 1,700 | 1,674 | 1,699 | +2 | +0.1% | 68,000 |
| 2016/05/11 | 1,710 | 1,715 | 1,685 | 1,697 | +5 | +0.3% | 107,800 |
| 2016/05/10 | 1,706 | 1,714 | 1,678 | 1,692 | -17 | -1% | 119,800 |
| 2016/05/09 | 1,660 | 1,714 | 1,660 | 1,709 | +78 | +4.8% | 143,900 |
| 2016/05/06 | 1,641 | 1,655 | 1,625 | 1,631 | -12 | -0.7% | 139,600 |
| 2016/05/02 | 1,624 | 1,651 | 1,616 | 1,643 | +1 | +0.1% | 115,500 |
| 2016/04/28 | 1,676 | 1,688 | 1,636 | 1,642 | -33 | -2% | 160,400 |
| 2016/04/27 | 1,625 | 1,679 | 1,625 | 1,675 | +51 | +3.1% | 209,000 |
| 2016/04/26 | 1,694 | 1,724 | 1,616 | 1,624 | -1,856 | -53.3% | 507,700 |
| 2016/04/25 | 3,545 | 3,555 | 3,475 | 3,480 | -50 | -1.4% | 309,300 |
| 2016/04/22 | 3,465 | 3,535 | 3,465 | 3,530 | -5 | -0.1% | 137,700 |
| 2016/04/21 | 3,520 | 3,535 | 3,495 | 3,535 | +45 | +1.3% | 96,900 |
2051～
2100
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
