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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,315 | 1,327 | 1,310 | 1,327 | +22 | +1.7% | 34,000 |
| 2012/01/11 | 1,304 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 5,900 |
| 2012/01/10 | 1,290 | 1,300 | 1,290 | 1,300 | +11 | +0.9% | 9,300 |
| 2012/01/06 | 1,284 | 1,289 | 1,280 | 1,289 | +5 | +0.4% | 5,600 |
| 2012/01/05 | 1,286 | 1,289 | 1,281 | 1,284 | -2 | -0.2% | 6,200 |
| 2012/01/04 | 1,285 | 1,288 | 1,279 | 1,286 | +7 | +0.5% | 9,200 |
| 2011/12/30 | 1,289 | 1,289 | 1,277 | 1,279 | -9 | -0.7% | 8,300 |
| 2011/12/29 | 1,278 | 1,288 | 1,272 | 1,288 | +15 | +1.2% | 5,700 |
| 2011/12/28 | 1,264 | 1,280 | 1,264 | 1,273 | +9 | +0.7% | 5,600 |
| 2011/12/27 | 1,256 | 1,264 | 1,256 | 1,264 | +2 | +0.2% | 3,700 |
| 2011/12/26 | 1,264 | 1,265 | 1,260 | 1,262 | ±0 | ±0% | 5,500 |
| 2011/12/22 | 1,268 | 1,268 | 1,259 | 1,262 | +1 | +0.1% | 2,300 |
| 2011/12/21 | 1,263 | 1,270 | 1,257 | 1,261 | +1 | +0.1% | 3,100 |
| 2011/12/20 | 1,259 | 1,260 | 1,251 | 1,260 | +2 | +0.2% | 2,500 |
| 2011/12/19 | 1,261 | 1,265 | 1,252 | 1,258 | -2 | -0.2% | 5,300 |
| 2011/12/16 | 1,273 | 1,274 | 1,260 | 1,260 | -13 | -1% | 6,400 |
| 2011/12/15 | 1,279 | 1,279 | 1,269 | 1,273 | -5 | -0.4% | 11,400 |
| 2011/12/14 | 1,276 | 1,278 | 1,271 | 1,278 | -1 | -0.1% | 7,600 |
| 2011/12/13 | 1,272 | 1,279 | 1,269 | 1,279 | +6 | +0.5% | 4,900 |
| 2011/12/12 | 1,278 | 1,278 | 1,268 | 1,273 | +7 | +0.6% | 7,100 |
| 2011/12/09 | 1,257 | 1,268 | 1,257 | 1,266 | -8 | -0.6% | 15,400 |
| 2011/12/08 | 1,263 | 1,274 | 1,263 | 1,274 | +4 | +0.3% | 5,200 |
| 2011/12/07 | 1,282 | 1,285 | 1,263 | 1,270 | +15 | +1.2% | 17,800 |
| 2011/12/06 | 1,276 | 1,276 | 1,252 | 1,255 | -5 | -0.4% | 10,900 |
| 2011/12/05 | 1,256 | 1,263 | 1,256 | 1,260 | ±0 | ±0% | 5,700 |
| 2011/12/02 | 1,245 | 1,268 | 1,245 | 1,260 | +13 | +1% | 4,100 |
| 2011/12/01 | 1,250 | 1,253 | 1,240 | 1,247 | +2 | +0.2% | 8,300 |
| 2011/11/30 | 1,250 | 1,250 | 1,241 | 1,245 | -2 | -0.2% | 8,800 |
| 2011/11/29 | 1,236 | 1,249 | 1,233 | 1,247 | +17 | +1.4% | 9,100 |
| 2011/11/28 | 1,240 | 1,242 | 1,230 | 1,230 | -1 | -0.1% | 6,100 |
| 2011/11/25 | 1,236 | 1,240 | 1,230 | 1,231 | -19 | -1.5% | 9,000 |
| 2011/11/24 | 1,260 | 1,260 | 1,249 | 1,250 | -13 | -1% | 8,000 |
| 2011/11/22 | 1,253 | 1,268 | 1,253 | 1,263 | -2 | -0.2% | 5,300 |
| 2011/11/21 | 1,252 | 1,265 | 1,252 | 1,265 | +13 | +1% | 3,000 |
| 2011/11/18 | 1,256 | 1,260 | 1,248 | 1,252 | -8 | -0.6% | 5,500 |
| 2011/11/17 | 1,250 | 1,260 | 1,244 | 1,260 | +7 | +0.6% | 4,000 |
| 2011/11/16 | 1,256 | 1,257 | 1,252 | 1,253 | -3 | -0.2% | 3,600 |
| 2011/11/15 | 1,266 | 1,266 | 1,252 | 1,256 | -12 | -0.9% | 10,100 |
| 2011/11/14 | 1,240 | 1,268 | 1,240 | 1,268 | +32 | +2.6% | 8,200 |
| 2011/11/11 | 1,234 | 1,240 | 1,234 | 1,236 | -4 | -0.3% | 7,700 |
| 2011/11/10 | 1,240 | 1,242 | 1,232 | 1,240 | -10 | -0.8% | 7,800 |
| 2011/11/09 | 1,245 | 1,250 | 1,242 | 1,250 | +14 | +1.1% | 4,500 |
| 2011/11/08 | 1,240 | 1,248 | 1,236 | 1,236 | -9 | -0.7% | 4,800 |
| 2011/11/07 | 1,249 | 1,249 | 1,240 | 1,245 | -6 | -0.5% | 5,100 |
| 2011/11/04 | 1,264 | 1,264 | 1,245 | 1,251 | +4 | +0.3% | 5,700 |
| 2011/11/02 | 1,253 | 1,253 | 1,239 | 1,247 | -14 | -1.1% | 11,500 |
| 2011/11/01 | 1,268 | 1,268 | 1,259 | 1,261 | -8 | -0.6% | 9,900 |
| 2011/10/31 | 1,282 | 1,290 | 1,269 | 1,269 | -5 | -0.4% | 17,100 |
| 2011/10/28 | 1,280 | 1,283 | 1,268 | 1,274 | +9 | +0.7% | 19,200 |
| 2011/10/27 | 1,270 | 1,285 | 1,253 | 1,265 | -36 | -2.8% | 31,100 |
3151～
3200
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
