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 |
|---|---|---|---|---|---|---|---|
| 2011/03/11 | 1,354 | 1,354 | 1,344 | 1,346 | -8 | -0.6% | 31,500 |
| 2011/03/10 | 1,364 | 1,364 | 1,354 | 1,354 | ±0 | ±0% | 9,200 |
| 2011/03/09 | 1,362 | 1,365 | 1,354 | 1,354 | +4 | +0.3% | 8,000 |
| 2011/03/08 | 1,359 | 1,361 | 1,350 | 1,350 | -1 | -0.1% | 10,500 |
| 2011/03/07 | 1,358 | 1,358 | 1,346 | 1,351 | -5 | -0.4% | 11,900 |
| 2011/03/04 | 1,355 | 1,361 | 1,353 | 1,356 | +1 | +0.1% | 5,900 |
| 2011/03/03 | 1,349 | 1,359 | 1,340 | 1,355 | +23 | +1.7% | 11,200 |
| 2011/03/02 | 1,353 | 1,353 | 1,332 | 1,332 | -22 | -1.6% | 13,200 |
| 2011/03/01 | 1,364 | 1,364 | 1,354 | 1,354 | -1 | -0.1% | 11,800 |
| 2011/02/28 | 1,362 | 1,362 | 1,345 | 1,355 | +15 | +1.1% | 21,200 |
| 2011/02/25 | 1,324 | 1,340 | 1,323 | 1,340 | +16 | +1.2% | 10,600 |
| 2011/02/24 | 1,336 | 1,341 | 1,324 | 1,324 | -12 | -0.9% | 13,000 |
| 2011/02/23 | 1,346 | 1,349 | 1,336 | 1,336 | -10 | -0.7% | 10,800 |
| 2011/02/22 | 1,350 | 1,352 | 1,336 | 1,346 | -9 | -0.7% | 8,300 |
| 2011/02/21 | 1,350 | 1,359 | 1,344 | 1,355 | +15 | +1.1% | 9,800 |
| 2011/02/18 | 1,340 | 1,343 | 1,337 | 1,340 | -2 | -0.1% | 5,500 |
| 2011/02/17 | 1,348 | 1,357 | 1,337 | 1,342 | -6 | -0.4% | 15,700 |
| 2011/02/16 | 1,350 | 1,357 | 1,346 | 1,348 | +1 | +0.1% | 5,700 |
| 2011/02/15 | 1,368 | 1,368 | 1,347 | 1,347 | -3 | -0.2% | 20,900 |
| 2011/02/14 | 1,340 | 1,350 | 1,340 | 1,350 | +16 | +1.2% | 11,300 |
| 2011/02/10 | 1,333 | 1,335 | 1,327 | 1,334 | +10 | +0.8% | 6,700 |
| 2011/02/09 | 1,322 | 1,334 | 1,322 | 1,324 | +3 | +0.2% | 6,500 |
| 2011/02/08 | 1,323 | 1,334 | 1,321 | 1,321 | -7 | -0.5% | 8,300 |
| 2011/02/07 | 1,318 | 1,331 | 1,318 | 1,328 | +11 | +0.8% | 7,300 |
| 2011/02/04 | 1,319 | 1,323 | 1,313 | 1,317 | +8 | +0.6% | 8,400 |
| 2011/02/03 | 1,306 | 1,311 | 1,306 | 1,309 | +3 | +0.2% | 7,200 |
| 2011/02/02 | 1,302 | 1,316 | 1,302 | 1,306 | +6 | +0.5% | 6,600 |
| 2011/02/01 | 1,324 | 1,324 | 1,299 | 1,300 | -1 | -0.1% | 8,400 |
| 2011/01/31 | 1,314 | 1,314 | 1,296 | 1,301 | -11 | -0.8% | 14,100 |
| 2011/01/28 | 1,319 | 1,322 | 1,312 | 1,312 | -7 | -0.5% | 14,600 |
| 2011/01/27 | 1,315 | 1,325 | 1,315 | 1,319 | -1 | -0.1% | 9,400 |
| 2011/01/26 | 1,322 | 1,331 | 1,320 | 1,320 | -15 | -1.1% | 8,900 |
| 2011/01/25 | 1,324 | 1,337 | 1,324 | 1,335 | +11 | +0.8% | 7,700 |
| 2011/01/24 | 1,318 | 1,330 | 1,314 | 1,324 | +4 | +0.3% | 9,900 |
| 2011/01/21 | 1,353 | 1,353 | 1,320 | 1,320 | -33 | -2.4% | 13,400 |
| 2011/01/20 | 1,355 | 1,357 | 1,346 | 1,353 | -2 | -0.1% | 7,600 |
| 2011/01/19 | 1,350 | 1,355 | 1,338 | 1,355 | +16 | +1.2% | 11,900 |
| 2011/01/18 | 1,344 | 1,344 | 1,337 | 1,339 | +3 | +0.2% | 7,700 |
| 2011/01/17 | 1,350 | 1,350 | 1,335 | 1,336 | -10 | -0.7% | 12,900 |
| 2011/01/14 | 1,333 | 1,350 | 1,330 | 1,346 | +20 | +1.5% | 27,600 |
| 2011/01/13 | 1,323 | 1,330 | 1,321 | 1,326 | +3 | +0.2% | 14,800 |
| 2011/01/12 | 1,300 | 1,325 | 1,300 | 1,323 | +24 | +1.8% | 21,900 |
| 2011/01/11 | 1,302 | 1,302 | 1,295 | 1,299 | +1 | +0.1% | 9,700 |
| 2011/01/07 | 1,295 | 1,301 | 1,295 | 1,298 | +1 | +0.1% | 6,600 |
| 2011/01/06 | 1,300 | 1,300 | 1,293 | 1,297 | +3 | +0.2% | 4,300 |
| 2011/01/05 | 1,289 | 1,298 | 1,287 | 1,294 | +5 | +0.4% | 6,300 |
| 2011/01/04 | 1,275 | 1,296 | 1,275 | 1,289 | +14 | +1.1% | 5,800 |
| 2010/12/30 | 1,289 | 1,289 | 1,275 | 1,275 | -13 | -1% | 8,100 |
| 2010/12/29 | 1,265 | 1,288 | 1,265 | 1,288 | +24 | +1.9% | 7,200 |
| 2010/12/28 | 1,269 | 1,269 | 1,262 | 1,264 | -5 | -0.4% | 5,000 |
3451～
3500
件表示中 / 3682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 | 158,200円 | +1.0% | -15.6% | 1.45% | 65.94倍 | 1.43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 | 288,700円 | -0.6% | -34.7% | 1.56% | 59.69倍 | 0.87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 | 139,900円 | -10.8% | +3.0% | 3.57% | 12.17倍 | 0.63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 |
| 北海コカ | 309,000円 | +1.8% | +10.9% | 0.97% | 27.13倍 | 1.00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 |
| わらべや | 234,800円 | +4.1% | +20.5% | 3.83% | 10.52倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
