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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 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 |
| 2010/07/21 | 1,194 | 1,196 | 1,191 | 1,194 | ±0 | ±0% | 4,600 |
| 2010/07/20 | 1,190 | 1,196 | 1,190 | 1,194 | +1 | +0.1% | 4,600 |
| 2010/07/16 | 1,201 | 1,205 | 1,193 | 1,193 | -9 | -0.7% | 11,200 |
| 2010/07/15 | 1,228 | 1,228 | 1,201 | 1,202 | -19 | -1.6% | 15,400 |
| 2010/07/14 | 1,220 | 1,221 | 1,213 | 1,221 | +14 | +1.2% | 8,200 |
| 2010/07/13 | 1,215 | 1,221 | 1,207 | 1,207 | -8 | -0.7% | 8,900 |
| 2010/07/12 | 1,229 | 1,229 | 1,212 | 1,215 | -14 | -1.1% | 10,600 |
| 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 |
3351～
3400
件表示中 / 3458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 | +4.0% | +41.2% | 1.56% | 26.23倍 | 1.31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 |
| わらべや | 239,600円 | +11.1% | -31.1% | 3.76% | 14.94倍 | 0.79倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
| 永谷園ＨＤ | 219,200円 | +4.4% | -1.7% | 1.41% | 11.61倍 | 0.88倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でＭ＆Ａ積極展開 |
| サーティワン | 403,000円 | +7.0% | +5.4% | 0.99% | 31.32倍 | 3.14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 |
| 養命酒 | 229,500円 | +10.5% | -18.9% | 1.96% | 48.10倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
