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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 1,309 | 1,309 | 1,300 | 1,306 | -3 | -0.2% | 13,800 |
| 2010/09/30 | 1,337 | 1,338 | 1,305 | 1,309 | -20 | -1.5% | 15,500 |
| 2010/09/29 | 1,311 | 1,330 | 1,309 | 1,329 | +19 | +1.5% | 18,800 |
| 2010/09/28 | 1,314 | 1,319 | 1,310 | 1,310 | -4 | -0.3% | 6,400 |
| 2010/09/27 | 1,301 | 1,314 | 1,294 | 1,314 | +11 | +0.8% | 13,100 |
| 2010/09/24 | 1,317 | 1,322 | 1,300 | 1,303 | -24 | -1.8% | 13,100 |
| 2010/09/22 | 1,336 | 1,347 | 1,325 | 1,327 | -20 | -1.5% | 6,200 |
| 2010/09/21 | 1,354 | 1,354 | 1,329 | 1,347 | -8 | -0.6% | 12,100 |
| 2010/09/17 | 1,348 | 1,362 | 1,348 | 1,355 | +4 | +0.3% | 11,300 |
| 2010/09/16 | 1,342 | 1,370 | 1,260 | 1,351 | +10 | +0.7% | 26,400 |
| 2010/09/15 | 1,336 | 1,368 | 1,310 | 1,341 | -9 | -0.7% | 32,300 |
| 2010/09/14 | 1,317 | 1,350 | 1,310 | 1,350 | +37 | +2.8% | 34,300 |
| 2010/09/13 | 1,299 | 1,315 | 1,298 | 1,313 | +28 | +2.2% | 20,200 |
| 2010/09/10 | 1,263 | 1,287 | 1,257 | 1,285 | +34 | +2.7% | 38,500 |
| 2010/09/09 | 1,256 | 1,256 | 1,250 | 1,251 | +4 | +0.3% | 9,900 |
| 2010/09/08 | 1,255 | 1,255 | 1,244 | 1,247 | -8 | -0.6% | 16,200 |
| 2010/09/07 | 1,250 | 1,266 | 1,234 | 1,255 | +17 | +1.4% | 21,400 |
| 2010/09/06 | 1,243 | 1,243 | 1,235 | 1,238 | +7 | +0.6% | 8,500 |
| 2010/09/03 | 1,225 | 1,238 | 1,225 | 1,231 | +1 | +0.1% | 5,900 |
| 2010/09/02 | 1,235 | 1,236 | 1,229 | 1,230 | -2 | -0.2% | 7,400 |
| 2010/09/01 | 1,237 | 1,237 | 1,224 | 1,232 | +17 | +1.4% | 18,000 |
| 2010/08/31 | 1,235 | 1,235 | 1,213 | 1,215 | ±0 | ±0% | 20,700 |
| 2010/08/30 | 1,212 | 1,218 | 1,211 | 1,215 | +8 | +0.7% | 7,400 |
| 2010/08/27 | 1,200 | 1,210 | 1,198 | 1,207 | +2 | +0.2% | 8,300 |
| 2010/08/26 | 1,195 | 1,206 | 1,195 | 1,205 | +10 | +0.8% | 6,100 |
| 2010/08/25 | 1,192 | 1,200 | 1,191 | 1,195 | +1 | +0.1% | 4,500 |
| 2010/08/24 | 1,202 | 1,202 | 1,192 | 1,194 | -9 | -0.7% | 8,400 |
| 2010/08/23 | 1,199 | 1,205 | 1,197 | 1,203 | +10 | +0.8% | 6,200 |
| 2010/08/20 | 1,201 | 1,208 | 1,190 | 1,193 | -15 | -1.2% | 7,500 |
| 2010/08/19 | 1,213 | 1,216 | 1,207 | 1,208 | -4 | -0.3% | 6,500 |
| 2010/08/18 | 1,208 | 1,213 | 1,200 | 1,212 | +7 | +0.6% | 6,200 |
| 2010/08/17 | 1,209 | 1,209 | 1,200 | 1,205 | -4 | -0.3% | 5,800 |
| 2010/08/16 | 1,213 | 1,213 | 1,202 | 1,209 | +10 | +0.8% | 18,900 |
| 2010/08/13 | 1,194 | 1,199 | 1,188 | 1,199 | +14 | +1.2% | 10,600 |
| 2010/08/12 | 1,182 | 1,192 | 1,180 | 1,185 | -2 | -0.2% | 9,500 |
| 2010/08/11 | 1,190 | 1,194 | 1,185 | 1,187 | -7 | -0.6% | 12,700 |
| 2010/08/10 | 1,199 | 1,201 | 1,193 | 1,194 | -5 | -0.4% | 9,800 |
| 2010/08/09 | 1,195 | 1,201 | 1,195 | 1,199 | -2 | -0.2% | 5,700 |
| 2010/08/06 | 1,191 | 1,202 | 1,191 | 1,201 | +6 | +0.5% | 8,200 |
| 2010/08/05 | 1,200 | 1,201 | 1,192 | 1,195 | +1 | +0.1% | 6,000 |
| 2010/08/04 | 1,197 | 1,197 | 1,188 | 1,194 | -3 | -0.3% | 7,300 |
| 2010/08/03 | 1,211 | 1,211 | 1,195 | 1,197 | -2 | -0.2% | 9,700 |
| 2010/08/02 | 1,200 | 1,207 | 1,197 | 1,199 | -4 | -0.3% | 6,800 |
| 2010/07/30 | 1,230 | 1,230 | 1,202 | 1,203 | -10 | -0.8% | 13,400 |
| 2010/07/29 | 1,219 | 1,219 | 1,213 | 1,213 | -7 | -0.6% | 6,700 |
| 2010/07/28 | 1,217 | 1,220 | 1,212 | 1,220 | +6 | +0.5% | 5,000 |
| 2010/07/27 | 1,218 | 1,218 | 1,205 | 1,214 | +15 | +1.3% | 8,000 |
| 2010/07/26 | 1,213 | 1,213 | 1,198 | 1,199 | -3 | -0.2% | 4,100 |
| 2010/07/23 | 1,218 | 1,219 | 1,199 | 1,202 | +5 | +0.4% | 8,700 |
| 2010/07/22 | 1,191 | 1,200 | 1,191 | 1,197 | +3 | +0.3% | 5,900 |
3551～
3600
件表示中 / 3675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 | 155,900円 | +1.0% | -15.6% | 1.48% | 64.99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 | 207,500円 | +0.3% | -19.3% | 0.58% | 88.87倍 | 1.44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 |
| 丸大食 | 168,800円 | +3.1% | +34.7% | 2.96% | 8.79倍 | 0.63倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 北海コカ | 294,500円 | +1.8% | +10.9% | 1.02% | 25.85倍 | 0.95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 |
| 中部飼 | 131,000円 | -10.8% | +3.0% | 3.82% | 11.39倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
