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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,530 | 3,530 | 3,485 | 3,490 | -25 | -0.7% | 63,300 |
| 2016/04/19 | 3,515 | 3,540 | 3,485 | 3,515 | +25 | +0.7% | 63,400 |
| 2016/04/18 | 3,435 | 3,505 | 3,375 | 3,490 | -15 | -0.4% | 85,400 |
| 2016/04/15 | 3,540 | 3,540 | 3,470 | 3,505 | +245 | +7.5% | 209,400 |
| 2016/04/14 | 3,260 | 3,270 | 3,225 | 3,260 | +15 | +0.5% | 66,800 |
| 2016/04/13 | 3,290 | 3,300 | 3,235 | 3,245 | -45 | -1.4% | 62,000 |
| 2016/04/12 | 3,350 | 3,350 | 3,285 | 3,290 | -45 | -1.3% | 42,600 |
| 2016/04/11 | 3,340 | 3,360 | 3,300 | 3,335 | -5 | -0.1% | 37,300 |
| 2016/04/08 | 3,310 | 3,355 | 3,270 | 3,340 | ±0 | ±0% | 46,400 |
| 2016/04/07 | 3,320 | 3,370 | 3,315 | 3,340 | +20 | +0.6% | 35,500 |
| 2016/04/06 | 3,350 | 3,390 | 3,310 | 3,320 | -20 | -0.6% | 36,400 |
| 2016/04/05 | 3,345 | 3,385 | 3,335 | 3,340 | -55 | -1.6% | 38,100 |
| 2016/04/04 | 3,335 | 3,425 | 3,335 | 3,395 | +70 | +2.1% | 109,400 |
| 2016/04/01 | 3,425 | 3,425 | 3,320 | 3,325 | -100 | -2.9% | 101,700 |
| 2016/03/31 | 3,620 | 3,620 | 3,415 | 3,425 | -200 | -5.5% | 119,200 |
| 2016/03/30 | 3,625 | 3,640 | 3,610 | 3,625 | ±0 | ±0% | 99,700 |
| 2016/03/29 | 3,540 | 3,665 | 3,540 | 3,625 | +50 | +1.4% | 105,400 |
| 2016/03/28 | 3,545 | 3,605 | 3,530 | 3,575 | +45 | +1.3% | 41,600 |
| 2016/03/25 | 3,495 | 3,530 | 3,475 | 3,530 | +45 | +1.3% | 42,500 |
| 2016/03/24 | 3,485 | 3,500 | 3,475 | 3,485 | +5 | +0.1% | 27,700 |
| 2016/03/23 | 3,495 | 3,495 | 3,455 | 3,480 | -5 | -0.1% | 16,100 |
| 2016/03/22 | 3,430 | 3,490 | 3,425 | 3,485 | +70 | +2% | 30,400 |
| 2016/03/18 | 3,460 | 3,465 | 3,390 | 3,415 | -55 | -1.6% | 26,600 |
| 2016/03/17 | 3,490 | 3,500 | 3,425 | 3,470 | +5 | +0.1% | 26,900 |
| 2016/03/16 | 3,395 | 3,485 | 3,375 | 3,465 | +80 | +2.4% | 33,700 |
| 2016/03/15 | 3,340 | 3,435 | 3,335 | 3,385 | +45 | +1.3% | 33,700 |
| 2016/03/14 | 3,350 | 3,395 | 3,305 | 3,340 | +35 | +1.1% | 36,300 |
| 2016/03/11 | 3,315 | 3,350 | 3,300 | 3,305 | ±0 | ±0% | 46,700 |
| 2016/03/10 | 3,270 | 3,315 | 3,265 | 3,305 | +40 | +1.2% | 41,000 |
| 2016/03/09 | 3,230 | 3,265 | 3,210 | 3,265 | +35 | +1.1% | 21,800 |
| 2016/03/08 | 3,260 | 3,270 | 3,195 | 3,230 | ±0 | ±0% | 30,500 |
| 2016/03/07 | 3,210 | 3,255 | 3,190 | 3,230 | +30 | +0.9% | 28,400 |
| 2016/03/04 | 3,150 | 3,200 | 3,150 | 3,200 | +80 | +2.6% | 44,100 |
| 2016/03/03 | 3,120 | 3,195 | 3,020 | 3,120 | +30 | +1% | 84,900 |
| 2016/03/02 | 3,000 | 3,090 | 2,998 | 3,090 | +112 | +3.8% | 41,500 |
| 2016/03/01 | 2,968 | 2,994 | 2,930 | 2,978 | +22 | +0.7% | 17,900 |
| 2016/02/29 | 3,035 | 3,035 | 2,956 | 2,956 | -49 | -1.6% | 27,300 |
| 2016/02/26 | 3,015 | 3,055 | 2,979 | 3,005 | +15 | +0.5% | 15,100 |
| 2016/02/25 | 2,945 | 2,990 | 2,945 | 2,990 | +65 | +2.2% | 11,300 |
| 2016/02/24 | 2,942 | 2,942 | 2,901 | 2,925 | -16 | -0.5% | 14,300 |
| 2016/02/23 | 3,100 | 3,100 | 2,917 | 2,941 | -55 | -1.8% | 17,500 |
| 2016/02/22 | 2,940 | 2,996 | 2,911 | 2,996 | +42 | +1.4% | 14,900 |
| 2016/02/19 | 3,010 | 3,025 | 2,944 | 2,954 | -76 | -2.5% | 22,400 |
| 2016/02/18 | 3,000 | 3,100 | 2,997 | 3,030 | +100 | +3.4% | 26,100 |
| 2016/02/17 | 2,993 | 2,995 | 2,916 | 2,930 | -64 | -2.1% | 17,500 |
| 2016/02/16 | 2,918 | 3,025 | 2,896 | 2,994 | +76 | +2.6% | 25,900 |
| 2016/02/15 | 2,955 | 2,955 | 2,850 | 2,918 | +193 | +7.1% | 21,200 |
| 2016/02/12 | 2,840 | 2,851 | 2,725 | 2,725 | -200 | -6.8% | 41,400 |
| 2016/02/10 | 3,045 | 3,085 | 2,914 | 2,925 | -100 | -3.3% | 22,600 |
| 2016/02/09 | 3,100 | 3,100 | 3,000 | 3,025 | -150 | -4.7% | 24,200 |
2101～
2150
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
