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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,201 | 1,215 | 1,201 | 1,211 | -8 | -0.7% | 11,600 |
| 2011/06/01 | 1,215 | 1,221 | 1,210 | 1,219 | ±0 | ±0% | 7,000 |
| 2011/05/31 | 1,218 | 1,232 | 1,206 | 1,219 | +9 | +0.7% | 20,500 |
| 2011/05/30 | 1,195 | 1,210 | 1,195 | 1,210 | +14 | +1.2% | 13,700 |
| 2011/05/27 | 1,201 | 1,203 | 1,196 | 1,196 | -7 | -0.6% | 11,900 |
| 2011/05/26 | 1,204 | 1,207 | 1,201 | 1,203 | +2 | +0.2% | 6,700 |
| 2011/05/25 | 1,208 | 1,208 | 1,200 | 1,201 | -2 | -0.2% | 10,500 |
| 2011/05/24 | 1,199 | 1,210 | 1,199 | 1,203 | -1 | -0.1% | 15,000 |
| 2011/05/23 | 1,220 | 1,221 | 1,200 | 1,204 | -21 | -1.7% | 26,400 |
| 2011/05/20 | 1,242 | 1,244 | 1,222 | 1,225 | -5 | -0.4% | 16,800 |
| 2011/05/19 | 1,244 | 1,244 | 1,230 | 1,230 | -7 | -0.6% | 8,900 |
| 2011/05/18 | 1,233 | 1,249 | 1,225 | 1,237 | +4 | +0.3% | 19,200 |
| 2011/05/17 | 1,240 | 1,242 | 1,224 | 1,233 | -15 | -1.2% | 17,100 |
| 2011/05/16 | 1,259 | 1,259 | 1,245 | 1,248 | -11 | -0.9% | 17,700 |
| 2011/05/13 | 1,274 | 1,275 | 1,250 | 1,259 | -15 | -1.2% | 25,500 |
| 2011/05/12 | 1,273 | 1,280 | 1,273 | 1,274 | -4 | -0.3% | 10,400 |
| 2011/05/11 | 1,281 | 1,285 | 1,278 | 1,278 | -3 | -0.2% | 12,000 |
| 2011/05/10 | 1,286 | 1,287 | 1,275 | 1,281 | ±0 | ±0% | 25,500 |
| 2011/05/09 | 1,289 | 1,291 | 1,277 | 1,281 | -9 | -0.7% | 23,800 |
| 2011/05/06 | 1,288 | 1,290 | 1,283 | 1,290 | -3 | -0.2% | 20,000 |
| 2011/05/02 | 1,288 | 1,299 | 1,288 | 1,293 | +5 | +0.4% | 18,500 |
| 2011/04/28 | 1,289 | 1,289 | 1,281 | 1,288 | +5 | +0.4% | 46,900 |
| 2011/04/27 | 1,280 | 1,297 | 1,279 | 1,283 | +3 | +0.2% | 63,500 |
| 2011/04/26 | 1,285 | 1,300 | 1,279 | 1,280 | -55 | -4.1% | 182,100 |
| 2011/04/25 | 1,328 | 1,335 | 1,325 | 1,335 | +3 | +0.2% | 318,500 |
| 2011/04/22 | 1,330 | 1,333 | 1,328 | 1,332 | +2 | +0.2% | 35,700 |
| 2011/04/21 | 1,330 | 1,332 | 1,328 | 1,330 | +2 | +0.2% | 27,000 |
| 2011/04/20 | 1,325 | 1,332 | 1,325 | 1,328 | -2 | -0.2% | 22,500 |
| 2011/04/19 | 1,330 | 1,333 | 1,327 | 1,330 | ±0 | ±0% | 20,000 |
| 2011/04/18 | 1,329 | 1,331 | 1,325 | 1,330 | +5 | +0.4% | 20,100 |
| 2011/04/15 | 1,326 | 1,330 | 1,323 | 1,325 | -1 | -0.1% | 20,000 |
| 2011/04/14 | 1,324 | 1,328 | 1,321 | 1,326 | +2 | +0.2% | 25,800 |
| 2011/04/13 | 1,326 | 1,332 | 1,321 | 1,324 | -1 | -0.1% | 22,800 |
| 2011/04/12 | 1,332 | 1,332 | 1,323 | 1,325 | -10 | -0.7% | 24,100 |
| 2011/04/11 | 1,323 | 1,337 | 1,323 | 1,335 | +22 | +1.7% | 20,200 |
| 2011/04/08 | 1,298 | 1,328 | 1,295 | 1,313 | +10 | +0.8% | 37,500 |
| 2011/04/07 | 1,313 | 1,316 | 1,300 | 1,303 | -10 | -0.8% | 23,200 |
| 2011/04/06 | 1,316 | 1,320 | 1,312 | 1,313 | -3 | -0.2% | 12,800 |
| 2011/04/05 | 1,342 | 1,343 | 1,306 | 1,316 | -26 | -1.9% | 37,400 |
| 2011/04/04 | 1,360 | 1,360 | 1,341 | 1,342 | -9 | -0.7% | 21,200 |
| 2011/04/01 | 1,368 | 1,368 | 1,351 | 1,351 | -17 | -1.2% | 21,300 |
| 2011/03/31 | 1,355 | 1,368 | 1,348 | 1,368 | +13 | +1% | 32,400 |
| 2011/03/30 | 1,324 | 1,355 | 1,324 | 1,355 | +33 | +2.5% | 21,900 |
| 2011/03/29 | 1,325 | 1,328 | 1,315 | 1,322 | -3 | -0.2% | 32,900 |
| 2011/03/28 | 1,272 | 1,325 | 1,271 | 1,325 | +65 | +5.2% | 17,100 |
| 2011/03/25 | 1,253 | 1,262 | 1,251 | 1,260 | +9 | +0.7% | 15,000 |
| 2011/03/24 | 1,268 | 1,268 | 1,251 | 1,251 | -16 | -1.3% | 11,000 |
| 2011/03/23 | 1,262 | 1,269 | 1,248 | 1,267 | +5 | +0.4% | 19,700 |
| 2011/03/22 | 1,280 | 1,280 | 1,251 | 1,262 | +42 | +3.4% | 18,600 |
| 2011/03/18 | 1,177 | 1,325 | 1,177 | 1,220 | +70 | +6.1% | 24,900 |
3301～
3350
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
