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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,205 | 1,226 | 1,200 | 1,215 | -3 | -0.2% | 22,500 |
| 2010/05/25 | 1,206 | 1,226 | 1,200 | 1,218 | +18 | +1.5% | 35,500 |
| 2010/05/24 | 1,200 | 1,209 | 1,195 | 1,200 | +3 | +0.3% | 14,100 |
| 2010/05/21 | 1,200 | 1,208 | 1,196 | 1,197 | -17 | -1.4% | 27,000 |
| 2010/05/20 | 1,212 | 1,222 | 1,206 | 1,214 | -5 | -0.4% | 19,900 |
| 2010/05/19 | 1,235 | 1,237 | 1,212 | 1,219 | -37 | -2.9% | 32,400 |
| 2010/05/18 | 1,240 | 1,266 | 1,240 | 1,256 | +4 | +0.3% | 25,900 |
| 2010/05/17 | 1,288 | 1,288 | 1,227 | 1,252 | -36 | -2.8% | 40,300 |
| 2010/05/14 | 1,280 | 1,289 | 1,278 | 1,288 | -7 | -0.5% | 25,000 |
| 2010/05/13 | 1,311 | 1,323 | 1,280 | 1,295 | -3 | -0.2% | 30,900 |
| 2010/05/12 | 1,292 | 1,305 | 1,292 | 1,298 | +2 | +0.2% | 14,100 |
| 2010/05/11 | 1,325 | 1,329 | 1,295 | 1,296 | -17 | -1.3% | 21,800 |
| 2010/05/10 | 1,280 | 1,315 | 1,280 | 1,313 | +33 | +2.6% | 32,500 |
| 2010/05/07 | 1,295 | 1,297 | 1,270 | 1,280 | -31 | -2.4% | 38,900 |
| 2010/05/06 | 1,325 | 1,329 | 1,305 | 1,311 | -24 | -1.8% | 28,200 |
| 2010/04/30 | 1,345 | 1,347 | 1,333 | 1,335 | -5 | -0.4% | 31,200 |
| 2010/04/28 | 1,330 | 1,340 | 1,328 | 1,340 | -2 | -0.1% | 47,500 |
| 2010/04/27 | 1,347 | 1,349 | 1,334 | 1,342 | -30 | -2.2% | 140,400 |
| 2010/04/26 | 1,370 | 1,378 | 1,368 | 1,372 | +1 | +0.1% | 283,800 |
| 2010/04/23 | 1,359 | 1,379 | 1,358 | 1,371 | +8 | +0.6% | 52,300 |
| 2010/04/22 | 1,363 | 1,365 | 1,355 | 1,363 | -2 | -0.1% | 41,300 |
| 2010/04/21 | 1,373 | 1,377 | 1,360 | 1,365 | -7 | -0.5% | 59,300 |
| 2010/04/20 | 1,387 | 1,390 | 1,372 | 1,372 | -14 | -1% | 40,600 |
| 2010/04/19 | 1,401 | 1,402 | 1,386 | 1,386 | -12 | -0.9% | 28,100 |
| 2010/04/16 | 1,401 | 1,407 | 1,397 | 1,398 | -2 | -0.1% | 16,000 |
| 2010/04/15 | 1,405 | 1,409 | 1,400 | 1,400 | -1 | -0.1% | 28,100 |
| 2010/04/14 | 1,394 | 1,404 | 1,389 | 1,401 | +11 | +0.8% | 34,600 |
| 2010/04/13 | 1,382 | 1,393 | 1,382 | 1,390 | +10 | +0.7% | 16,600 |
| 2010/04/12 | 1,377 | 1,386 | 1,377 | 1,380 | +4 | +0.3% | 17,600 |
| 2010/04/09 | 1,378 | 1,382 | 1,372 | 1,376 | -5 | -0.4% | 23,100 |
| 2010/04/08 | 1,383 | 1,386 | 1,381 | 1,381 | -3 | -0.2% | 15,700 |
| 2010/04/07 | 1,385 | 1,390 | 1,378 | 1,384 | +2 | +0.1% | 27,600 |
| 2010/04/06 | 1,380 | 1,384 | 1,375 | 1,382 | +8 | +0.6% | 26,400 |
| 2010/04/05 | 1,378 | 1,380 | 1,369 | 1,374 | +11 | +0.8% | 21,900 |
| 2010/04/02 | 1,371 | 1,371 | 1,363 | 1,363 | -4 | -0.3% | 26,600 |
| 2010/04/01 | 1,366 | 1,370 | 1,358 | 1,367 | - | - | 19,400 |
3551～
3586
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
