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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 1,223 | 1,231 | 1,216 | 1,229 | +2 | +0.2% | 7,700 |
| 2010/07/08 | 1,224 | 1,228 | 1,214 | 1,227 | +9 | +0.7% | 14,500 |
| 2010/07/07 | 1,211 | 1,218 | 1,206 | 1,218 | +11 | +0.9% | 11,400 |
| 2010/07/06 | 1,201 | 1,214 | 1,201 | 1,207 | -2 | -0.2% | 5,300 |
| 2010/07/05 | 1,214 | 1,214 | 1,207 | 1,209 | -5 | -0.4% | 5,900 |
| 2010/07/02 | 1,204 | 1,214 | 1,198 | 1,214 | +10 | +0.8% | 12,100 |
| 2010/07/01 | 1,220 | 1,220 | 1,195 | 1,204 | +14 | +1.2% | 17,500 |
| 2010/06/30 | 1,190 | 1,190 | 1,180 | 1,190 | +5 | +0.4% | 31,800 |
| 2010/06/29 | 1,188 | 1,192 | 1,180 | 1,185 | -9 | -0.8% | 27,100 |
| 2010/06/28 | 1,191 | 1,206 | 1,190 | 1,194 | -1 | -0.1% | 16,300 |
| 2010/06/25 | 1,192 | 1,199 | 1,183 | 1,195 | -3 | -0.3% | 15,800 |
| 2010/06/24 | 1,200 | 1,204 | 1,194 | 1,198 | -16 | -1.3% | 27,100 |
| 2010/06/23 | 1,203 | 1,216 | 1,198 | 1,214 | -3 | -0.2% | 18,300 |
| 2010/06/22 | 1,223 | 1,224 | 1,205 | 1,217 | -18 | -1.5% | 18,700 |
| 2010/06/21 | 1,226 | 1,243 | 1,225 | 1,235 | ±0 | ±0% | 17,600 |
| 2010/06/18 | 1,227 | 1,235 | 1,215 | 1,235 | +9 | +0.7% | 21,000 |
| 2010/06/17 | 1,226 | 1,239 | 1,221 | 1,226 | -15 | -1.2% | 14,100 |
| 2010/06/16 | 1,259 | 1,259 | 1,225 | 1,241 | +2 | +0.2% | 15,500 |
| 2010/06/15 | 1,277 | 1,277 | 1,238 | 1,239 | -38 | -3% | 20,500 |
| 2010/06/14 | 1,287 | 1,288 | 1,257 | 1,277 | +5 | +0.4% | 17,200 |
| 2010/06/11 | 1,238 | 1,280 | 1,221 | 1,272 | +39 | +3.2% | 43,100 |
| 2010/06/10 | 1,223 | 1,233 | 1,220 | 1,233 | +14 | +1.1% | 14,500 |
| 2010/06/09 | 1,203 | 1,221 | 1,191 | 1,219 | +35 | +3% | 40,800 |
| 2010/06/08 | 1,191 | 1,210 | 1,184 | 1,184 | -19 | -1.6% | 19,900 |
| 2010/06/07 | 1,210 | 1,210 | 1,189 | 1,203 | -12 | -1% | 26,500 |
| 2010/06/04 | 1,212 | 1,220 | 1,211 | 1,215 | -1 | -0.1% | 14,600 |
| 2010/06/03 | 1,217 | 1,224 | 1,213 | 1,216 | ±0 | ±0% | 8,100 |
| 2010/06/02 | 1,214 | 1,222 | 1,212 | 1,216 | +1 | +0.1% | 8,800 |
| 2010/06/01 | 1,213 | 1,228 | 1,213 | 1,215 | -9 | -0.7% | 6,900 |
| 2010/05/31 | 1,235 | 1,236 | 1,211 | 1,224 | +19 | +1.6% | 18,000 |
| 2010/05/28 | 1,207 | 1,208 | 1,196 | 1,205 | +10 | +0.8% | 18,400 |
| 2010/05/27 | 1,201 | 1,205 | 1,194 | 1,195 | -20 | -1.6% | 30,500 |
| 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 |
3701～
3750
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
