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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,850 | 1,850 | 1,837 | 1,846 | -5 | -0.3% | 24,800 |
| 2013/12/19 | 1,845 | 1,854 | 1,844 | 1,851 | -1 | -0.1% | 31,500 |
| 2013/12/18 | 1,849 | 1,855 | 1,844 | 1,852 | +5 | +0.3% | 22,800 |
| 2013/12/17 | 1,853 | 1,853 | 1,833 | 1,847 | +20 | +1.1% | 21,800 |
| 2013/12/16 | 1,860 | 1,867 | 1,827 | 1,827 | -36 | -1.9% | 28,500 |
| 2013/12/13 | 1,850 | 1,868 | 1,845 | 1,863 | +10 | +0.5% | 44,700 |
| 2013/12/12 | 1,873 | 1,875 | 1,852 | 1,853 | -22 | -1.2% | 30,800 |
| 2013/12/11 | 1,883 | 1,883 | 1,875 | 1,875 | -8 | -0.4% | 13,100 |
| 2013/12/10 | 1,885 | 1,888 | 1,879 | 1,883 | +2 | +0.1% | 19,400 |
| 2013/12/09 | 1,884 | 1,889 | 1,877 | 1,881 | -2 | -0.1% | 23,100 |
| 2013/12/06 | 1,886 | 1,891 | 1,877 | 1,883 | +4 | +0.2% | 15,600 |
| 2013/12/05 | 1,884 | 1,886 | 1,875 | 1,879 | ±0 | ±0% | 12,400 |
| 2013/12/04 | 1,883 | 1,889 | 1,876 | 1,879 | -4 | -0.2% | 15,500 |
| 2013/12/03 | 1,893 | 1,893 | 1,880 | 1,883 | +3 | +0.2% | 11,600 |
| 2013/12/02 | 1,884 | 1,892 | 1,880 | 1,880 | -4 | -0.2% | 11,700 |
| 2013/11/29 | 1,898 | 1,898 | 1,871 | 1,884 | -14 | -0.7% | 13,900 |
| 2013/11/28 | 1,891 | 1,899 | 1,880 | 1,898 | +19 | +1% | 12,200 |
| 2013/11/27 | 1,881 | 1,900 | 1,875 | 1,879 | -30 | -1.6% | 29,000 |
| 2013/11/26 | 1,907 | 1,910 | 1,900 | 1,909 | +1 | +0.1% | 6,900 |
| 2013/11/25 | 1,896 | 1,910 | 1,895 | 1,908 | +3 | +0.2% | 11,900 |
| 2013/11/22 | 1,909 | 1,910 | 1,897 | 1,905 | -3 | -0.2% | 16,600 |
| 2013/11/21 | 1,903 | 1,908 | 1,892 | 1,908 | +10 | +0.5% | 12,200 |
| 2013/11/20 | 1,892 | 1,898 | 1,884 | 1,898 | +7 | +0.4% | 14,500 |
| 2013/11/19 | 1,902 | 1,904 | 1,882 | 1,891 | -13 | -0.7% | 9,800 |
| 2013/11/18 | 1,906 | 1,915 | 1,892 | 1,904 | +4 | +0.2% | 15,800 |
| 2013/11/15 | 1,900 | 1,908 | 1,885 | 1,900 | +3 | +0.2% | 27,100 |
| 2013/11/14 | 1,893 | 1,897 | 1,874 | 1,897 | +13 | +0.7% | 17,400 |
| 2013/11/13 | 1,881 | 1,894 | 1,873 | 1,884 | +6 | +0.3% | 16,300 |
| 2013/11/12 | 1,877 | 1,878 | 1,864 | 1,878 | +9 | +0.5% | 18,000 |
| 2013/11/11 | 1,878 | 1,878 | 1,860 | 1,869 | +10 | +0.5% | 18,600 |
| 2013/11/08 | 1,862 | 1,868 | 1,857 | 1,859 | -12 | -0.6% | 15,000 |
| 2013/11/07 | 1,879 | 1,879 | 1,861 | 1,871 | +1 | +0.1% | 10,600 |
| 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 |
2851～
2900
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
