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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 1,350 | 1,355 | 1,344 | 1,346 | -1 | -0.1% | 73,800 |
| 2025/12/29 | 1,335 | 1,347 | 1,333 | 1,347 | +14 | +1.1% | 68,400 |
| 2025/12/26 | 1,335 | 1,342 | 1,331 | 1,333 | +2 | +0.2% | 85,900 |
| 2025/12/25 | 1,333 | 1,340 | 1,330 | 1,331 | -2 | -0.2% | 58,800 |
| 2025/12/24 | 1,334 | 1,346 | 1,333 | 1,333 | -6 | -0.4% | 77,400 |
| 2025/12/23 | 1,320 | 1,339 | 1,318 | 1,339 | +16 | +1.2% | 79,600 |
| 2025/12/22 | 1,326 | 1,328 | 1,309 | 1,323 | +2 | +0.2% | 95,200 |
| 2025/12/19 | 1,319 | 1,329 | 1,319 | 1,321 | ±0 | ±0% | 57,300 |
| 2025/12/18 | 1,300 | 1,326 | 1,300 | 1,321 | +21 | +1.6% | 77,300 |
| 2025/12/17 | 1,327 | 1,332 | 1,298 | 1,300 | -31 | -2.3% | 141,500 |
| 2025/12/16 | 1,325 | 1,336 | 1,321 | 1,331 | +7 | +0.5% | 71,600 |
| 2025/12/15 | 1,326 | 1,329 | 1,321 | 1,324 | +3 | +0.2% | 71,800 |
| 2025/12/12 | 1,308 | 1,327 | 1,303 | 1,321 | +13 | +1% | 112,300 |
| 2025/12/11 | 1,324 | 1,330 | 1,303 | 1,308 | -27 | -2% | 174,400 |
| 2025/12/10 | 1,329 | 1,343 | 1,324 | 1,335 | +6 | +0.5% | 113,000 |
| 2025/12/09 | 1,358 | 1,364 | 1,325 | 1,329 | -34 | -2.5% | 116,400 |
| 2025/12/08 | 1,334 | 1,367 | 1,326 | 1,363 | +49 | +3.7% | 207,400 |
| 2025/12/05 | 1,388 | 1,389 | 1,314 | 1,314 | -78 | -5.6% | 410,400 |
| 2025/12/04 | 1,403 | 1,407 | 1,391 | 1,392 | -11 | -0.8% | 114,200 |
| 2025/12/03 | 1,412 | 1,416 | 1,403 | 1,403 | -7 | -0.5% | 65,400 |
| 2025/12/02 | 1,418 | 1,422 | 1,410 | 1,410 | -9 | -0.6% | 47,400 |
| 2025/12/01 | 1,435 | 1,435 | 1,417 | 1,419 | -13 | -0.9% | 66,100 |
| 2025/11/28 | 1,425 | 1,436 | 1,424 | 1,432 | +4 | +0.3% | 41,300 |
| 2025/11/27 | 1,426 | 1,430 | 1,419 | 1,428 | +2 | +0.1% | 59,600 |
| 2025/11/26 | 1,433 | 1,433 | 1,420 | 1,426 | -7 | -0.5% | 84,300 |
| 2025/11/25 | 1,455 | 1,455 | 1,429 | 1,433 | -27 | -1.8% | 74,000 |
| 2025/11/21 | 1,434 | 1,460 | 1,433 | 1,460 | +27 | +1.9% | 69,400 |
| 2025/11/20 | 1,439 | 1,442 | 1,433 | 1,433 | -5 | -0.3% | 36,700 |
| 2025/11/19 | 1,443 | 1,450 | 1,435 | 1,438 | -5 | -0.3% | 38,200 |
| 2025/11/18 | 1,436 | 1,445 | 1,436 | 1,443 | +5 | +0.3% | 47,700 |
| 2025/11/17 | 1,434 | 1,443 | 1,432 | 1,438 | +4 | +0.3% | 44,200 |
| 2025/11/14 | 1,439 | 1,439 | 1,429 | 1,434 | ±0 | ±0% | 36,600 |
| 2025/11/13 | 1,439 | 1,441 | 1,429 | 1,434 | ±0 | ±0% | 30,900 |
| 2025/11/12 | 1,425 | 1,441 | 1,423 | 1,434 | +13 | +0.9% | 61,500 |
| 2025/11/11 | 1,424 | 1,424 | 1,408 | 1,421 | -3 | -0.2% | 54,800 |
| 2025/11/10 | 1,423 | 1,424 | 1,416 | 1,424 | +4 | +0.3% | 58,400 |
| 2025/11/07 | 1,404 | 1,420 | 1,403 | 1,420 | +16 | +1.1% | 71,200 |
| 2025/11/06 | 1,400 | 1,407 | 1,391 | 1,404 | +13 | +0.9% | 58,700 |
| 2025/11/05 | 1,407 | 1,415 | 1,391 | 1,391 | -10 | -0.7% | 126,400 |
| 2025/11/04 | 1,410 | 1,418 | 1,401 | 1,401 | -17 | -1.2% | 118,700 |
| 2025/10/31 | 1,434 | 1,435 | 1,408 | 1,418 | +3 | +0.2% | 151,700 |
| 2025/10/30 | 1,449 | 1,458 | 1,415 | 1,415 | -58 | -3.9% | 384,100 |
| 2025/10/29 | 1,491 | 1,494 | 1,470 | 1,473 | -21 | -1.4% | 259,000 |
| 2025/10/28 | 1,491 | 1,494 | 1,490 | 1,494 | ±0 | ±0% | 66,500 |
| 2025/10/27 | 1,497 | 1,499 | 1,491 | 1,494 | ±0 | ±0% | 77,300 |
| 2025/10/24 | 1,497 | 1,499 | 1,494 | 1,494 | -1 | -0.1% | 43,000 |
| 2025/10/23 | 1,495 | 1,499 | 1,495 | 1,495 | ±0 | ±0% | 35,900 |
| 2025/10/22 | 1,482 | 1,498 | 1,482 | 1,495 | +12 | +0.8% | 52,900 |
| 2025/10/21 | 1,484 | 1,489 | 1,483 | 1,483 | ±0 | ±0% | 48,700 |
| 2025/10/20 | 1,492 | 1,493 | 1,481 | 1,483 | -3 | -0.2% | 74,100 |
1～
50
件表示中 / 3855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 | 134,600円 | -0.5% | -68.1% | 1.78% | 595.58倍 | 1.23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 |
| かどや | 400,000円 | +2.7% | +6.1% | 2.63% | 15.03倍 | 1.02倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 岩塚菓 | 304,000円 | +16.2% | -44.5% | 0.99% | 19.49倍 | 0.43倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| やまみ | 495,000円 | +9.2% | +15.5% | 1.45% | 25.06倍 | 3.31倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| はごろも | 333,000円 | +2.2% | 0.0% | 2.10% | 13.62倍 | 0.70倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
