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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,949 | 1,965 | 1,942 | 1,952 | +2 | +0.1% | 55,800 |
| 2014/04/04 | 1,942 | 1,952 | 1,941 | 1,950 | +2 | +0.1% | 34,200 |
| 2014/04/03 | 1,941 | 1,954 | 1,930 | 1,948 | +6 | +0.3% | 64,300 |
| 2014/04/02 | 1,957 | 1,957 | 1,942 | 1,942 | -16 | -0.8% | 60,300 |
| 2014/04/01 | 1,951 | 1,959 | 1,946 | 1,958 | +1 | +0.1% | 62,000 |
| 2014/03/31 | 1,957 | 1,957 | 1,938 | 1,957 | -3 | -0.2% | 67,400 |
| 2014/03/28 | 1,945 | 1,960 | 1,945 | 1,960 | +16 | +0.8% | 72,600 |
| 2014/03/27 | 1,911 | 1,950 | 1,903 | 1,944 | +32 | +1.7% | 77,800 |
| 2014/03/26 | 1,899 | 1,915 | 1,895 | 1,912 | +18 | +1% | 66,300 |
| 2014/03/25 | 1,854 | 1,916 | 1,830 | 1,894 | +39 | +2.1% | 87,400 |
| 2014/03/24 | 1,810 | 1,889 | 1,807 | 1,855 | +68 | +3.8% | 106,900 |
| 2014/03/20 | 1,817 | 1,817 | 1,787 | 1,787 | -13 | -0.7% | 32,000 |
| 2014/03/19 | 1,807 | 1,809 | 1,800 | 1,800 | +5 | +0.3% | 12,200 |
| 2014/03/18 | 1,806 | 1,806 | 1,790 | 1,795 | +14 | +0.8% | 20,600 |
| 2014/03/17 | 1,832 | 1,838 | 1,771 | 1,781 | -47 | -2.6% | 40,200 |
| 2014/03/14 | 1,851 | 1,851 | 1,813 | 1,828 | -50 | -2.7% | 64,300 |
| 2014/03/13 | 1,867 | 1,880 | 1,855 | 1,878 | +30 | +1.6% | 30,500 |
| 2014/03/12 | 1,870 | 1,872 | 1,847 | 1,848 | -22 | -1.2% | 32,100 |
| 2014/03/11 | 1,855 | 1,870 | 1,853 | 1,870 | +15 | +0.8% | 24,000 |
| 2014/03/10 | 1,850 | 1,855 | 1,840 | 1,855 | +12 | +0.7% | 27,200 |
| 2014/03/07 | 1,823 | 1,859 | 1,817 | 1,843 | +24 | +1.3% | 60,300 |
| 2014/03/06 | 1,825 | 1,830 | 1,816 | 1,819 | -23 | -1.2% | 30,000 |
| 2014/03/05 | 1,775 | 1,855 | 1,772 | 1,842 | +51 | +2.8% | 140,500 |
| 2014/03/04 | 1,785 | 1,799 | 1,782 | 1,791 | +1 | +0.1% | 27,700 |
| 2014/03/03 | 1,823 | 1,830 | 1,781 | 1,790 | -33 | -1.8% | 40,400 |
| 2014/02/28 | 1,832 | 1,832 | 1,811 | 1,823 | -3 | -0.2% | 22,500 |
| 2014/02/27 | 1,818 | 1,832 | 1,810 | 1,826 | +14 | +0.8% | 31,200 |
| 2014/02/26 | 1,836 | 1,837 | 1,810 | 1,812 | -22 | -1.2% | 21,300 |
| 2014/02/25 | 1,828 | 1,838 | 1,822 | 1,834 | +9 | +0.5% | 21,300 |
| 2014/02/24 | 1,830 | 1,830 | 1,812 | 1,825 | +5 | +0.3% | 20,600 |
| 2014/02/21 | 1,800 | 1,822 | 1,797 | 1,820 | +35 | +2% | 26,100 |
| 2014/02/20 | 1,805 | 1,805 | 1,780 | 1,785 | -17 | -0.9% | 17,400 |
| 2014/02/19 | 1,823 | 1,823 | 1,800 | 1,802 | -17 | -0.9% | 12,600 |
| 2014/02/18 | 1,801 | 1,820 | 1,795 | 1,819 | +22 | +1.2% | 20,400 |
| 2014/02/17 | 1,792 | 1,797 | 1,775 | 1,797 | +13 | +0.7% | 23,500 |
| 2014/02/14 | 1,785 | 1,796 | 1,758 | 1,784 | -6 | -0.3% | 19,600 |
| 2014/02/13 | 1,815 | 1,819 | 1,788 | 1,790 | -17 | -0.9% | 16,800 |
| 2014/02/12 | 1,790 | 1,819 | 1,790 | 1,807 | +32 | +1.8% | 26,600 |
| 2014/02/10 | 1,778 | 1,797 | 1,770 | 1,775 | +28 | +1.6% | 37,400 |
| 2014/02/07 | 1,733 | 1,752 | 1,728 | 1,747 | +19 | +1.1% | 31,100 |
| 2014/02/06 | 1,760 | 1,760 | 1,727 | 1,728 | -15 | -0.9% | 27,900 |
| 2014/02/05 | 1,759 | 1,768 | 1,731 | 1,743 | +8 | +0.5% | 32,400 |
| 2014/02/04 | 1,785 | 1,788 | 1,726 | 1,735 | -71 | -3.9% | 63,600 |
| 2014/02/03 | 1,802 | 1,809 | 1,787 | 1,806 | +2 | +0.1% | 28,400 |
| 2014/01/31 | 1,820 | 1,820 | 1,791 | 1,804 | +4 | +0.2% | 34,800 |
| 2014/01/30 | 1,792 | 1,804 | 1,783 | 1,800 | -17 | -0.9% | 27,400 |
| 2014/01/29 | 1,778 | 1,818 | 1,777 | 1,817 | +58 | +3.3% | 30,900 |
| 2014/01/28 | 1,796 | 1,796 | 1,759 | 1,759 | -17 | -1% | 47,800 |
| 2014/01/27 | 1,800 | 1,800 | 1,776 | 1,776 | -28 | -1.6% | 63,500 |
| 2014/01/24 | 1,821 | 1,823 | 1,801 | 1,804 | -17 | -0.9% | 53,100 |
2601～
2650
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
