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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 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 |
| 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 |
2251～
2300
件表示中 / 3769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 | 158,600円 | +4.5% | +11.1% | 1.51% | 44.54倍 | 1.43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 | 201,100円 | +9.3% | +12.3% | 0.60% | 71.77倍 | 1.40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 |
| フィード・ワン | 113,200円 | +5.1% | +3.1% | 3.71% | 8.32倍 | 0.79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 |
| 甜菜糖 | 270,900円 | +8.0% | +6.8% | 2.95% | 18.11倍 | 0.45倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| サーティワン | 421,000円 | +7.1% | +3.1% | 1.19% | 26.17倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
