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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,860 | 1,876 | 1,858 | 1,870 | +10 | +0.5% | 14,800 |
| 2013/11/05 | 1,850 | 1,874 | 1,850 | 1,860 | +7 | +0.4% | 24,700 |
| 2013/11/01 | 1,881 | 1,883 | 1,850 | 1,853 | -30 | -1.6% | 30,900 |
| 2013/10/31 | 1,890 | 1,894 | 1,881 | 1,883 | -10 | -0.5% | 26,800 |
| 2013/10/30 | 1,897 | 1,903 | 1,883 | 1,893 | -6 | -0.3% | 41,000 |
| 2013/10/29 | 1,883 | 1,908 | 1,883 | 1,899 | -19 | -1% | 85,800 |
| 2013/10/28 | 1,922 | 1,930 | 1,908 | 1,918 | -15 | -0.8% | 121,800 |
| 2013/10/25 | 1,944 | 1,950 | 1,932 | 1,933 | -17 | -0.9% | 40,500 |
| 2013/10/24 | 1,941 | 1,952 | 1,938 | 1,950 | ±0 | ±0% | 31,200 |
| 2013/10/23 | 1,964 | 1,970 | 1,950 | 1,950 | -16 | -0.8% | 40,900 |
| 2013/10/22 | 1,957 | 1,966 | 1,950 | 1,966 | +9 | +0.5% | 24,100 |
| 2013/10/21 | 1,950 | 1,958 | 1,946 | 1,957 | +9 | +0.5% | 17,400 |
| 2013/10/18 | 1,948 | 1,950 | 1,944 | 1,948 | ±0 | ±0% | 10,000 |
| 2013/10/17 | 1,939 | 1,948 | 1,939 | 1,948 | +9 | +0.5% | 12,900 |
| 2013/10/16 | 1,936 | 1,939 | 1,929 | 1,939 | +4 | +0.2% | 12,400 |
| 2013/10/15 | 1,935 | 1,943 | 1,926 | 1,935 | +5 | +0.3% | 14,000 |
| 2013/10/11 | 1,924 | 1,930 | 1,911 | 1,930 | +23 | +1.2% | 15,700 |
| 2013/10/10 | 1,895 | 1,908 | 1,895 | 1,907 | +12 | +0.6% | 10,300 |
| 2013/10/09 | 1,891 | 1,895 | 1,878 | 1,895 | +4 | +0.2% | 10,200 |
| 2013/10/08 | 1,880 | 1,916 | 1,863 | 1,891 | +1 | +0.1% | 19,400 |
| 2013/10/07 | 1,900 | 1,903 | 1,878 | 1,890 | -30 | -1.6% | 27,600 |
| 2013/10/04 | 1,930 | 1,935 | 1,919 | 1,920 | -21 | -1.1% | 14,800 |
| 2013/10/03 | 1,936 | 1,950 | 1,932 | 1,941 | ±0 | ±0% | 23,600 |
| 2013/10/02 | 1,955 | 1,960 | 1,934 | 1,941 | -6 | -0.3% | 29,700 |
| 2013/10/01 | 1,944 | 1,952 | 1,944 | 1,947 | +3 | +0.2% | 22,500 |
| 2013/09/30 | 1,944 | 1,948 | 1,930 | 1,944 | -2 | -0.1% | 18,900 |
| 2013/09/27 | 1,925 | 1,948 | 1,924 | 1,946 | +21 | +1.1% | 32,200 |
| 2013/09/26 | 1,918 | 1,925 | 1,902 | 1,925 | +10 | +0.5% | 15,200 |
| 2013/09/25 | 1,917 | 1,920 | 1,910 | 1,915 | +4 | +0.2% | 9,600 |
| 2013/09/24 | 1,917 | 1,920 | 1,900 | 1,911 | -10 | -0.5% | 13,700 |
| 2013/09/20 | 1,924 | 1,930 | 1,906 | 1,921 | +6 | +0.3% | 10,700 |
| 2013/09/19 | 1,876 | 1,918 | 1,862 | 1,915 | +50 | +2.7% | 17,000 |
| 2013/09/18 | 1,875 | 1,880 | 1,864 | 1,865 | -10 | -0.5% | 8,300 |
| 2013/09/17 | 1,889 | 1,889 | 1,875 | 1,875 | -10 | -0.5% | 11,000 |
| 2013/09/13 | 1,874 | 1,885 | 1,873 | 1,885 | +11 | +0.6% | 21,300 |
| 2013/09/12 | 1,888 | 1,888 | 1,870 | 1,874 | +3 | +0.2% | 8,300 |
| 2013/09/11 | 1,874 | 1,892 | 1,857 | 1,871 | -1 | -0.1% | 12,700 |
| 2013/09/10 | 1,848 | 1,877 | 1,842 | 1,872 | +14 | +0.8% | 12,200 |
| 2013/09/09 | 1,856 | 1,884 | 1,809 | 1,858 | +30 | +1.6% | 17,300 |
| 2013/09/06 | 1,859 | 1,859 | 1,806 | 1,828 | -24 | -1.3% | 14,900 |
| 2013/09/05 | 1,839 | 1,860 | 1,822 | 1,852 | +13 | +0.7% | 12,900 |
| 2013/09/04 | 1,799 | 1,842 | 1,798 | 1,839 | +50 | +2.8% | 13,100 |
| 2013/09/03 | 1,760 | 1,793 | 1,760 | 1,789 | +35 | +2% | 7,500 |
| 2013/09/02 | 1,736 | 1,770 | 1,735 | 1,754 | +4 | +0.2% | 6,800 |
| 2013/08/30 | 1,789 | 1,789 | 1,738 | 1,750 | -21 | -1.2% | 25,700 |
| 2013/08/29 | 1,760 | 1,774 | 1,760 | 1,771 | +7 | +0.4% | 9,300 |
| 2013/08/28 | 1,780 | 1,780 | 1,762 | 1,764 | -17 | -1% | 17,600 |
| 2013/08/27 | 1,790 | 1,792 | 1,780 | 1,781 | -9 | -0.5% | 6,200 |
| 2013/08/26 | 1,792 | 1,796 | 1,785 | 1,790 | -2 | -0.1% | 3,800 |
| 2013/08/23 | 1,792 | 1,800 | 1,780 | 1,792 | +11 | +0.6% | 8,100 |
2701～
2750
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
