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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,258 | 1,260 | 1,242 | 1,249 | +14 | +1.1% | 16,200 |
| 2010/12/03 | 1,235 | 1,235 | 1,227 | 1,235 | +7 | +0.6% | 7,400 |
| 2010/12/02 | 1,239 | 1,239 | 1,225 | 1,228 | +6 | +0.5% | 7,900 |
| 2010/12/01 | 1,223 | 1,225 | 1,222 | 1,222 | -1 | -0.1% | 7,100 |
| 2010/11/30 | 1,246 | 1,246 | 1,222 | 1,223 | -18 | -1.5% | 19,900 |
| 2010/11/29 | 1,237 | 1,249 | 1,237 | 1,241 | +7 | +0.6% | 11,300 |
| 2010/11/26 | 1,233 | 1,238 | 1,233 | 1,234 | +5 | +0.4% | 6,600 |
| 2010/11/25 | 1,235 | 1,237 | 1,228 | 1,229 | -1 | -0.1% | 11,100 |
| 2010/11/24 | 1,228 | 1,237 | 1,225 | 1,230 | -3 | -0.2% | 9,600 |
| 2010/11/22 | 1,233 | 1,238 | 1,232 | 1,233 | ±0 | ±0% | 4,400 |
| 2010/11/19 | 1,234 | 1,239 | 1,230 | 1,233 | +3 | +0.2% | 7,000 |
| 2010/11/18 | 1,216 | 1,231 | 1,216 | 1,230 | +12 | +1% | 10,700 |
| 2010/11/17 | 1,212 | 1,219 | 1,211 | 1,218 | -1 | -0.1% | 5,700 |
| 2010/11/16 | 1,223 | 1,226 | 1,218 | 1,219 | -3 | -0.2% | 8,000 |
| 2010/11/15 | 1,226 | 1,226 | 1,220 | 1,222 | +5 | +0.4% | 11,600 |
| 2010/11/12 | 1,214 | 1,220 | 1,213 | 1,217 | +6 | +0.5% | 11,600 |
| 2010/11/11 | 1,209 | 1,217 | 1,207 | 1,211 | -2 | -0.2% | 10,800 |
| 2010/11/10 | 1,213 | 1,215 | 1,208 | 1,213 | +5 | +0.4% | 9,400 |
| 2010/11/09 | 1,211 | 1,214 | 1,205 | 1,208 | -9 | -0.7% | 12,100 |
| 2010/11/08 | 1,220 | 1,221 | 1,212 | 1,217 | -5 | -0.4% | 7,900 |
| 2010/11/05 | 1,214 | 1,236 | 1,214 | 1,222 | +11 | +0.9% | 14,100 |
| 2010/11/04 | 1,203 | 1,225 | 1,203 | 1,211 | +11 | +0.9% | 12,100 |
| 2010/11/02 | 1,215 | 1,215 | 1,199 | 1,200 | -12 | -1% | 12,100 |
| 2010/11/01 | 1,224 | 1,234 | 1,209 | 1,212 | -12 | -1% | 18,000 |
| 2010/10/29 | 1,240 | 1,240 | 1,214 | 1,224 | -4 | -0.3% | 27,600 |
| 2010/10/28 | 1,227 | 1,237 | 1,213 | 1,228 | +16 | +1.3% | 44,200 |
| 2010/10/27 | 1,205 | 1,221 | 1,197 | 1,212 | +13 | +1.1% | 53,200 |
| 2010/10/26 | 1,204 | 1,213 | 1,199 | 1,199 | -6 | -0.5% | 60,800 |
| 2010/10/25 | 1,206 | 1,217 | 1,205 | 1,205 | +3 | +0.2% | 29,900 |
| 2010/10/22 | 1,204 | 1,218 | 1,200 | 1,202 | -3 | -0.2% | 26,200 |
| 2010/10/21 | 1,220 | 1,220 | 1,205 | 1,205 | -15 | -1.2% | 20,300 |
| 2010/10/20 | 1,240 | 1,240 | 1,215 | 1,220 | -20 | -1.6% | 25,100 |
| 2010/10/19 | 1,250 | 1,270 | 1,240 | 1,240 | -20 | -1.6% | 24,700 |
| 2010/10/18 | 1,261 | 1,261 | 1,255 | 1,260 | +5 | +0.4% | 13,700 |
| 2010/10/15 | 1,293 | 1,293 | 1,240 | 1,255 | -37 | -2.9% | 26,900 |
| 2010/10/14 | 1,293 | 1,300 | 1,292 | 1,292 | +1 | +0.1% | 18,700 |
| 2010/10/13 | 1,299 | 1,310 | 1,291 | 1,291 | -2 | -0.2% | 18,300 |
| 2010/10/12 | 1,330 | 1,340 | 1,293 | 1,293 | -36 | -2.7% | 23,300 |
| 2010/10/08 | 1,335 | 1,350 | 1,329 | 1,329 | -14 | -1% | 23,600 |
| 2010/10/07 | 1,328 | 1,350 | 1,328 | 1,343 | +18 | +1.4% | 19,400 |
| 2010/10/06 | 1,314 | 1,330 | 1,313 | 1,325 | +12 | +0.9% | 13,100 |
| 2010/10/05 | 1,306 | 1,315 | 1,305 | 1,313 | +8 | +0.6% | 14,300 |
| 2010/10/04 | 1,302 | 1,313 | 1,302 | 1,305 | -1 | -0.1% | 9,100 |
| 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 |
3601～
3650
件表示中 / 3768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 | 156,000円 | +4.5% | +11.1% | 1.54% | 43.81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 | 202,800円 | +9.3% | +12.3% | 0.59% | 72.38倍 | 1.41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 |
| フィード・ワン | 114,500円 | +5.1% | +3.1% | 3.67% | 8.42倍 | 0.80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 |
| 甜菜糖 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| オエノンＨＤ | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
