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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,783 | 1,799 | 1,780 | 1,781 | +5 | +0.3% | 4,600 |
| 2013/08/21 | 1,795 | 1,808 | 1,761 | 1,776 | -27 | -1.5% | 11,200 |
| 2013/08/20 | 1,836 | 1,841 | 1,801 | 1,803 | -45 | -2.4% | 5,800 |
| 2013/08/19 | 1,846 | 1,868 | 1,838 | 1,848 | +2 | +0.1% | 3,100 |
| 2013/08/16 | 1,853 | 1,862 | 1,830 | 1,846 | -9 | -0.5% | 3,900 |
| 2013/08/15 | 1,892 | 1,898 | 1,820 | 1,855 | -34 | -1.8% | 19,700 |
| 2013/08/14 | 1,850 | 1,900 | 1,848 | 1,889 | +42 | +2.3% | 19,900 |
| 2013/08/13 | 1,828 | 1,848 | 1,828 | 1,847 | +20 | +1.1% | 5,200 |
| 2013/08/12 | 1,849 | 1,849 | 1,827 | 1,827 | -8 | -0.4% | 8,500 |
| 2013/08/09 | 1,852 | 1,853 | 1,825 | 1,835 | -17 | -0.9% | 9,700 |
| 2013/08/08 | 1,863 | 1,889 | 1,850 | 1,852 | -22 | -1.2% | 7,600 |
| 2013/08/07 | 1,880 | 1,890 | 1,874 | 1,874 | -26 | -1.4% | 6,800 |
| 2013/08/06 | 1,887 | 1,900 | 1,876 | 1,900 | +2 | +0.1% | 6,100 |
| 2013/08/05 | 1,895 | 1,900 | 1,873 | 1,898 | +4 | +0.2% | 8,000 |
| 2013/08/02 | 1,865 | 1,900 | 1,845 | 1,894 | +38 | +2% | 12,400 |
| 2013/08/01 | 1,850 | 1,856 | 1,829 | 1,856 | -2 | -0.1% | 15,900 |
| 2013/07/31 | 1,859 | 1,887 | 1,853 | 1,858 | -40 | -2.1% | 18,400 |
| 2013/07/30 | 1,856 | 1,898 | 1,850 | 1,898 | +31 | +1.7% | 17,000 |
| 2013/07/29 | 1,892 | 1,892 | 1,867 | 1,867 | -26 | -1.4% | 11,100 |
| 2013/07/26 | 1,908 | 1,911 | 1,870 | 1,893 | -15 | -0.8% | 14,400 |
| 2013/07/25 | 1,920 | 1,929 | 1,907 | 1,908 | -17 | -0.9% | 8,600 |
| 2013/07/24 | 1,920 | 1,931 | 1,920 | 1,925 | -6 | -0.3% | 5,600 |
| 2013/07/23 | 1,914 | 1,934 | 1,914 | 1,931 | +8 | +0.4% | 10,000 |
| 2013/07/22 | 1,929 | 1,935 | 1,915 | 1,923 | -1 | -0.1% | 11,200 |
| 2013/07/19 | 1,930 | 1,930 | 1,914 | 1,924 | +3 | +0.2% | 16,900 |
| 2013/07/18 | 1,912 | 1,926 | 1,911 | 1,921 | -5 | -0.3% | 11,300 |
| 2013/07/17 | 1,925 | 1,930 | 1,912 | 1,926 | -1 | -0.1% | 14,600 |
| 2013/07/16 | 1,928 | 1,932 | 1,912 | 1,927 | +1 | +0.1% | 17,700 |
| 2013/07/12 | 1,920 | 1,928 | 1,915 | 1,926 | +3 | +0.2% | 18,600 |
| 2013/07/11 | 1,915 | 1,925 | 1,890 | 1,923 | +4 | +0.2% | 12,100 |
| 2013/07/10 | 1,912 | 1,920 | 1,905 | 1,919 | +16 | +0.8% | 11,500 |
| 2013/07/09 | 1,906 | 1,919 | 1,896 | 1,903 | +11 | +0.6% | 15,500 |
| 2013/07/08 | 1,918 | 1,920 | 1,892 | 1,892 | -18 | -0.9% | 11,500 |
| 2013/07/05 | 1,918 | 1,918 | 1,892 | 1,910 | -5 | -0.3% | 12,800 |
| 2013/07/04 | 1,892 | 1,916 | 1,884 | 1,915 | +12 | +0.6% | 12,300 |
| 2013/07/03 | 1,901 | 1,915 | 1,880 | 1,903 | -5 | -0.3% | 24,700 |
| 2013/07/02 | 1,892 | 1,910 | 1,875 | 1,908 | +18 | +1% | 25,100 |
| 2013/07/01 | 1,889 | 1,900 | 1,865 | 1,890 | +13 | +0.7% | 33,800 |
| 2013/06/28 | 1,814 | 1,890 | 1,814 | 1,877 | +70 | +3.9% | 51,900 |
| 2013/06/27 | 1,807 | 1,847 | 1,794 | 1,807 | +19 | +1.1% | 29,500 |
| 2013/06/26 | 1,860 | 1,860 | 1,782 | 1,788 | -65 | -3.5% | 18,700 |
| 2013/06/25 | 1,850 | 1,860 | 1,836 | 1,853 | +4 | +0.2% | 27,800 |
| 2013/06/24 | 1,854 | 1,877 | 1,841 | 1,849 | +9 | +0.5% | 30,200 |
| 2013/06/21 | 1,799 | 1,840 | 1,767 | 1,840 | +20 | +1.1% | 45,700 |
| 2013/06/20 | 1,766 | 1,820 | 1,766 | 1,820 | +33 | +1.8% | 23,700 |
| 2013/06/19 | 1,806 | 1,826 | 1,759 | 1,787 | -8 | -0.4% | 20,500 |
| 2013/06/18 | 1,805 | 1,838 | 1,785 | 1,795 | +11 | +0.6% | 29,500 |
| 2013/06/17 | 1,702 | 1,809 | 1,702 | 1,784 | +88 | +5.2% | 49,100 |
| 2013/06/14 | 1,723 | 1,743 | 1,696 | 1,696 | -15 | -0.9% | 63,300 |
| 2013/06/13 | 1,721 | 1,756 | 1,705 | 1,711 | -39 | -2.2% | 45,500 |
2751～
2800
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
