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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,660 | 1,673 | 1,653 | 1,671 | +6 | +0.4% | 131,400 |
| 2024/04/08 | 1,675 | 1,678 | 1,658 | 1,665 | +8 | +0.5% | 161,200 |
| 2024/04/05 | 1,660 | 1,667 | 1,649 | 1,657 | +3 | +0.2% | 165,700 |
| 2024/04/04 | 1,675 | 1,675 | 1,647 | 1,654 | -5 | -0.3% | 220,100 |
| 2024/04/03 | 1,650 | 1,668 | 1,636 | 1,659 | +2 | +0.1% | 154,200 |
| 2024/04/02 | 1,704 | 1,704 | 1,656 | 1,657 | -55 | -3.2% | 217,800 |
| 2024/04/01 | 1,722 | 1,733 | 1,708 | 1,712 | -8 | -0.5% | 168,000 |
| 2024/03/29 | 1,698 | 1,725 | 1,692 | 1,720 | +12 | +0.7% | 99,500 |
| 2024/03/28 | 1,690 | 1,717 | 1,680 | 1,708 | +8 | +0.5% | 122,800 |
| 2024/03/27 | 1,669 | 1,712 | 1,669 | 1,700 | +34 | +2% | 173,500 |
| 2024/03/26 | 1,662 | 1,667 | 1,645 | 1,666 | +11 | +0.7% | 70,600 |
| 2024/03/25 | 1,659 | 1,669 | 1,649 | 1,655 | -4 | -0.2% | 84,000 |
| 2024/03/22 | 1,645 | 1,659 | 1,640 | 1,659 | +21 | +1.3% | 54,600 |
| 2024/03/21 | 1,669 | 1,669 | 1,632 | 1,638 | -27 | -1.6% | 93,800 |
| 2024/03/19 | 1,677 | 1,677 | 1,659 | 1,665 | ±0 | ±0% | 81,400 |
| 2024/03/18 | 1,650 | 1,675 | 1,650 | 1,665 | +23 | +1.4% | 166,200 |
| 2024/03/15 | 1,624 | 1,645 | 1,618 | 1,642 | +15 | +0.9% | 131,400 |
| 2024/03/14 | 1,604 | 1,629 | 1,603 | 1,627 | +13 | +0.8% | 72,100 |
| 2024/03/13 | 1,605 | 1,630 | 1,604 | 1,614 | +17 | +1.1% | 83,500 |
| 2024/03/12 | 1,577 | 1,597 | 1,569 | 1,597 | +18 | +1.1% | 127,900 |
| 2024/03/11 | 1,584 | 1,589 | 1,563 | 1,579 | -5 | -0.3% | 114,200 |
| 2024/03/08 | 1,584 | 1,592 | 1,567 | 1,584 | -12 | -0.8% | 137,000 |
| 2024/03/07 | 1,633 | 1,641 | 1,592 | 1,596 | -24 | -1.5% | 118,100 |
| 2024/03/06 | 1,627 | 1,669 | 1,610 | 1,620 | -19 | -1.2% | 210,900 |
| 2024/03/05 | 1,662 | 1,662 | 1,620 | 1,639 | -23 | -1.4% | 138,100 |
| 2024/03/04 | 1,654 | 1,666 | 1,644 | 1,662 | +4 | +0.2% | 69,900 |
| 2024/03/01 | 1,670 | 1,675 | 1,652 | 1,658 | -8 | -0.5% | 66,700 |
| 2024/02/29 | 1,680 | 1,688 | 1,663 | 1,666 | -16 | -1% | 53,000 |
| 2024/02/28 | 1,672 | 1,686 | 1,668 | 1,682 | +10 | +0.6% | 53,400 |
| 2024/02/27 | 1,668 | 1,675 | 1,658 | 1,672 | +4 | +0.2% | 55,300 |
| 2024/02/26 | 1,647 | 1,669 | 1,647 | 1,668 | +15 | +0.9% | 34,200 |
| 2024/02/22 | 1,661 | 1,661 | 1,645 | 1,653 | -7 | -0.4% | 41,400 |
| 2024/02/21 | 1,668 | 1,668 | 1,653 | 1,660 | -8 | -0.5% | 33,200 |
| 2024/02/20 | 1,679 | 1,688 | 1,654 | 1,668 | -7 | -0.4% | 57,200 |
| 2024/02/19 | 1,645 | 1,679 | 1,645 | 1,675 | +33 | +2% | 55,300 |
| 2024/02/16 | 1,636 | 1,642 | 1,625 | 1,642 | +12 | +0.7% | 44,200 |
| 2024/02/15 | 1,637 | 1,640 | 1,622 | 1,630 | -4 | -0.2% | 52,000 |
| 2024/02/14 | 1,629 | 1,635 | 1,623 | 1,634 | +3 | +0.2% | 43,500 |
| 2024/02/13 | 1,622 | 1,631 | 1,610 | 1,631 | +20 | +1.2% | 40,000 |
| 2024/02/09 | 1,607 | 1,615 | 1,605 | 1,611 | +6 | +0.4% | 29,300 |
| 2024/02/08 | 1,615 | 1,617 | 1,593 | 1,605 | -10 | -0.6% | 67,300 |
| 2024/02/07 | 1,617 | 1,621 | 1,606 | 1,615 | -2 | -0.1% | 26,300 |
| 2024/02/06 | 1,628 | 1,632 | 1,617 | 1,617 | -10 | -0.6% | 34,000 |
| 2024/02/05 | 1,621 | 1,633 | 1,621 | 1,627 | +6 | +0.4% | 25,100 |
| 2024/02/02 | 1,626 | 1,630 | 1,616 | 1,621 | -5 | -0.3% | 27,700 |
| 2024/02/01 | 1,620 | 1,630 | 1,614 | 1,626 | ±0 | ±0% | 29,400 |
| 2024/01/31 | 1,605 | 1,626 | 1,602 | 1,626 | +13 | +0.8% | 49,400 |
| 2024/01/30 | 1,626 | 1,639 | 1,608 | 1,613 | -14 | -0.9% | 187,900 |
| 2024/01/29 | 1,618 | 1,630 | 1,617 | 1,627 | +19 | +1.2% | 71,700 |
| 2024/01/26 | 1,607 | 1,618 | 1,601 | 1,608 | +1 | +0.1% | 42,400 |
301～
350
件表示中 / 3732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 | 155,300円 | +4.5% | +11.1% | 1.55% | 43.59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 | 195,900円 | +9.3% | +12.3% | 0.61% | 69.91倍 | 1.36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 |
| わらべや | 242,000円 | +4.1% | +20.5% | 3.72% | 10.84倍 | 0.74倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サーティワン | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.97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 |
| フィード・ワン | 98,400円 | +5.1% | +3.1% | 4.27% | 7.23倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
