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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,865 | 1,878 | 1,860 | 1,862 | -8 | -0.4% | 10,600 |
| 2014/08/04 | 1,873 | 1,877 | 1,869 | 1,870 | -5 | -0.3% | 9,000 |
| 2014/08/01 | 1,881 | 1,882 | 1,874 | 1,875 | -15 | -0.8% | 15,500 |
| 2014/07/31 | 1,898 | 1,899 | 1,890 | 1,890 | -12 | -0.6% | 12,300 |
| 2014/07/30 | 1,900 | 1,905 | 1,893 | 1,902 | -1 | -0.1% | 11,100 |
| 2014/07/29 | 1,899 | 1,904 | 1,892 | 1,903 | +10 | +0.5% | 7,600 |
| 2014/07/28 | 1,898 | 1,901 | 1,892 | 1,893 | +7 | +0.4% | 8,800 |
| 2014/07/25 | 1,889 | 1,896 | 1,877 | 1,886 | -7 | -0.4% | 14,600 |
| 2014/07/24 | 1,890 | 1,900 | 1,886 | 1,893 | -2 | -0.1% | 8,000 |
| 2014/07/23 | 1,894 | 1,900 | 1,886 | 1,895 | -8 | -0.4% | 7,600 |
| 2014/07/22 | 1,892 | 1,906 | 1,886 | 1,903 | +11 | +0.6% | 8,300 |
| 2014/07/18 | 1,900 | 1,901 | 1,883 | 1,892 | -15 | -0.8% | 15,600 |
| 2014/07/17 | 1,901 | 1,923 | 1,901 | 1,907 | +4 | +0.2% | 4,000 |
| 2014/07/16 | 1,917 | 1,917 | 1,900 | 1,903 | -18 | -0.9% | 20,200 |
| 2014/07/15 | 1,927 | 1,927 | 1,917 | 1,921 | -1 | -0.1% | 10,300 |
| 2014/07/14 | 1,904 | 1,922 | 1,904 | 1,922 | +15 | +0.8% | 8,800 |
| 2014/07/11 | 1,915 | 1,915 | 1,902 | 1,907 | -10 | -0.5% | 7,800 |
| 2014/07/10 | 1,928 | 1,928 | 1,917 | 1,917 | -2 | -0.1% | 8,100 |
| 2014/07/09 | 1,916 | 1,926 | 1,916 | 1,919 | -6 | -0.3% | 12,600 |
| 2014/07/08 | 1,919 | 1,929 | 1,915 | 1,925 | +6 | +0.3% | 10,800 |
| 2014/07/07 | 1,923 | 1,924 | 1,918 | 1,919 | -5 | -0.3% | 7,600 |
| 2014/07/04 | 1,939 | 1,939 | 1,920 | 1,924 | -3 | -0.2% | 12,500 |
| 2014/07/03 | 1,930 | 1,937 | 1,921 | 1,927 | -10 | -0.5% | 8,000 |
| 2014/07/02 | 1,932 | 1,943 | 1,932 | 1,937 | -5 | -0.3% | 18,700 |
| 2014/07/01 | 1,948 | 1,949 | 1,942 | 1,942 | -3 | -0.2% | 31,300 |
| 2014/06/30 | 1,906 | 1,945 | 1,904 | 1,945 | +50 | +2.6% | 52,400 |
| 2014/06/27 | 1,929 | 1,929 | 1,893 | 1,895 | -34 | -1.8% | 27,000 |
| 2014/06/26 | 1,935 | 1,935 | 1,920 | 1,929 | -4 | -0.2% | 13,700 |
| 2014/06/25 | 1,932 | 1,936 | 1,931 | 1,933 | +2 | +0.1% | 25,300 |
| 2014/06/24 | 1,926 | 1,935 | 1,923 | 1,931 | +4 | +0.2% | 43,400 |
| 2014/06/23 | 1,917 | 1,928 | 1,917 | 1,927 | +15 | +0.8% | 30,700 |
| 2014/06/20 | 1,918 | 1,919 | 1,912 | 1,912 | -4 | -0.2% | 30,300 |
| 2014/06/19 | 1,906 | 1,918 | 1,905 | 1,916 | +3 | +0.2% | 28,200 |
| 2014/06/18 | 1,894 | 1,913 | 1,894 | 1,913 | +25 | +1.3% | 61,900 |
| 2014/06/17 | 1,879 | 1,895 | 1,876 | 1,888 | +18 | +1% | 25,900 |
| 2014/06/16 | 1,889 | 1,889 | 1,868 | 1,870 | -13 | -0.7% | 17,500 |
| 2014/06/13 | 1,881 | 1,886 | 1,868 | 1,883 | +2 | +0.1% | 32,100 |
| 2014/06/12 | 1,888 | 1,888 | 1,875 | 1,881 | -7 | -0.4% | 16,200 |
| 2014/06/11 | 1,891 | 1,893 | 1,872 | 1,888 | -3 | -0.2% | 31,900 |
| 2014/06/10 | 1,889 | 1,899 | 1,885 | 1,891 | +12 | +0.6% | 36,800 |
| 2014/06/09 | 1,874 | 1,880 | 1,867 | 1,879 | +18 | +1% | 31,000 |
| 2014/06/06 | 1,865 | 1,870 | 1,855 | 1,861 | -3 | -0.2% | 13,300 |
| 2014/06/05 | 1,863 | 1,864 | 1,852 | 1,864 | +1 | +0.1% | 9,500 |
| 2014/06/04 | 1,870 | 1,871 | 1,850 | 1,863 | -3 | -0.2% | 12,700 |
| 2014/06/03 | 1,879 | 1,879 | 1,865 | 1,866 | -6 | -0.3% | 15,200 |
| 2014/06/02 | 1,861 | 1,872 | 1,854 | 1,872 | +23 | +1.2% | 20,600 |
| 2014/05/30 | 1,864 | 1,865 | 1,846 | 1,849 | -18 | -1% | 20,800 |
| 2014/05/29 | 1,860 | 1,873 | 1,851 | 1,867 | +15 | +0.8% | 28,700 |
| 2014/05/28 | 1,830 | 1,862 | 1,830 | 1,852 | +21 | +1.1% | 38,200 |
| 2014/05/27 | 1,841 | 1,844 | 1,827 | 1,831 | -3 | -0.2% | 21,200 |
2701～
2750
件表示中 / 3768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 | 156,000円 | +4.5% | +11.1% | 1.54% | 43.81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 | 202,800円 | +9.3% | +12.3% | 0.59% | 72.38倍 | 1.41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 | 114,500円 | +5.1% | +3.1% | 3.67% | 8.42倍 | 0.80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 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46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 |
| オエノンＨＤ | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
