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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,510 | 1,525 | 1,509 | 1,523 | +12 | +0.8% | 25,500 |
| 2024/09/02 | 1,529 | 1,529 | 1,507 | 1,511 | -16 | -1% | 40,500 |
| 2024/08/30 | 1,521 | 1,530 | 1,518 | 1,527 | +2 | +0.1% | 45,900 |
| 2024/08/29 | 1,520 | 1,530 | 1,515 | 1,525 | -4 | -0.3% | 24,900 |
| 2024/08/28 | 1,541 | 1,541 | 1,522 | 1,529 | -12 | -0.8% | 20,600 |
| 2024/08/27 | 1,537 | 1,544 | 1,533 | 1,541 | +2 | +0.1% | 42,200 |
| 2024/08/26 | 1,535 | 1,540 | 1,529 | 1,539 | +4 | +0.3% | 33,100 |
| 2024/08/23 | 1,529 | 1,540 | 1,528 | 1,535 | +6 | +0.4% | 33,600 |
| 2024/08/22 | 1,514 | 1,529 | 1,514 | 1,529 | +18 | +1.2% | 49,000 |
| 2024/08/21 | 1,500 | 1,514 | 1,497 | 1,511 | +1 | +0.1% | 21,700 |
| 2024/08/20 | 1,495 | 1,510 | 1,495 | 1,510 | +22 | +1.5% | 29,300 |
| 2024/08/19 | 1,504 | 1,504 | 1,487 | 1,488 | -20 | -1.3% | 30,000 |
| 2024/08/16 | 1,514 | 1,515 | 1,487 | 1,508 | -2 | -0.1% | 39,800 |
| 2024/08/15 | 1,514 | 1,514 | 1,495 | 1,510 | -1 | -0.1% | 52,200 |
| 2024/08/14 | 1,496 | 1,511 | 1,490 | 1,511 | +15 | +1% | 46,500 |
| 2024/08/13 | 1,487 | 1,496 | 1,469 | 1,496 | +17 | +1.1% | 30,500 |
| 2024/08/09 | 1,494 | 1,494 | 1,462 | 1,479 | +15 | +1% | 49,700 |
| 2024/08/08 | 1,450 | 1,485 | 1,448 | 1,464 | -12 | -0.8% | 37,800 |
| 2024/08/07 | 1,458 | 1,486 | 1,451 | 1,476 | +10 | +0.7% | 42,600 |
| 2024/08/06 | 1,424 | 1,481 | 1,424 | 1,466 | +42 | +2.9% | 102,700 |
| 2024/08/05 | 1,444 | 1,478 | 1,381 | 1,424 | -38 | -2.6% | 170,700 |
| 2024/08/02 | 1,475 | 1,491 | 1,462 | 1,462 | -42 | -2.8% | 65,800 |
| 2024/08/01 | 1,515 | 1,515 | 1,487 | 1,504 | -15 | -1% | 46,700 |
| 2024/07/31 | 1,498 | 1,521 | 1,493 | 1,519 | +20 | +1.3% | 62,900 |
| 2024/07/30 | 1,498 | 1,504 | 1,494 | 1,499 | -9 | -0.6% | 47,100 |
| 2024/07/29 | 1,508 | 1,513 | 1,495 | 1,508 | +22 | +1.5% | 45,400 |
| 2024/07/26 | 1,491 | 1,498 | 1,477 | 1,486 | -7 | -0.5% | 36,400 |
| 2024/07/25 | 1,475 | 1,509 | 1,475 | 1,493 | +7 | +0.5% | 67,100 |
| 2024/07/24 | 1,502 | 1,502 | 1,484 | 1,486 | -12 | -0.8% | 33,100 |
| 2024/07/23 | 1,492 | 1,502 | 1,492 | 1,498 | ±0 | ±0% | 17,100 |
| 2024/07/22 | 1,500 | 1,504 | 1,492 | 1,498 | -6 | -0.4% | 32,800 |
| 2024/07/19 | 1,501 | 1,505 | 1,497 | 1,504 | +3 | +0.2% | 30,700 |
| 2024/07/18 | 1,496 | 1,510 | 1,490 | 1,501 | -3 | -0.2% | 29,400 |
| 2024/07/17 | 1,515 | 1,515 | 1,504 | 1,504 | +2 | +0.1% | 27,700 |
| 2024/07/16 | 1,518 | 1,520 | 1,495 | 1,502 | -8 | -0.5% | 43,800 |
| 2024/07/12 | 1,494 | 1,514 | 1,492 | 1,510 | +22 | +1.5% | 95,300 |
| 2024/07/11 | 1,494 | 1,496 | 1,481 | 1,488 | ±0 | ±0% | 43,400 |
| 2024/07/10 | 1,478 | 1,488 | 1,470 | 1,488 | +10 | +0.7% | 68,900 |
| 2024/07/09 | 1,471 | 1,479 | 1,467 | 1,478 | +16 | +1.1% | 66,200 |
| 2024/07/08 | 1,465 | 1,470 | 1,458 | 1,462 | -2 | -0.1% | 41,900 |
| 2024/07/05 | 1,472 | 1,476 | 1,458 | 1,464 | -6 | -0.4% | 50,500 |
| 2024/07/04 | 1,473 | 1,474 | 1,465 | 1,470 | -4 | -0.3% | 38,300 |
| 2024/07/03 | 1,477 | 1,487 | 1,469 | 1,474 | -3 | -0.2% | 40,900 |
| 2024/07/02 | 1,469 | 1,478 | 1,463 | 1,477 | +14 | +1% | 46,600 |
| 2024/07/01 | 1,478 | 1,483 | 1,460 | 1,463 | +2 | +0.1% | 57,300 |
| 2024/06/28 | 1,490 | 1,490 | 1,460 | 1,461 | -23 | -1.5% | 65,600 |
| 2024/06/27 | 1,480 | 1,484 | 1,471 | 1,484 | ±0 | ±0% | 48,000 |
| 2024/06/26 | 1,491 | 1,494 | 1,481 | 1,484 | -4 | -0.3% | 44,300 |
| 2024/06/25 | 1,481 | 1,497 | 1,480 | 1,488 | +6 | +0.4% | 65,600 |
| 2024/06/24 | 1,470 | 1,484 | 1,466 | 1,482 | +18 | +1.2% | 79,200 |
201～
250
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
