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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 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 |
| 2025/10/17 | 1,481 | 1,490 | 1,481 | 1,486 | +1 | +0.1% | 38,500 |
| 2025/10/16 | 1,480 | 1,489 | 1,480 | 1,485 | ±0 | ±0% | 40,700 |
| 2025/10/15 | 1,484 | 1,485 | 1,480 | 1,485 | +8 | +0.5% | 37,500 |
| 2025/10/14 | 1,459 | 1,484 | 1,458 | 1,477 | +18 | +1.2% | 97,900 |
| 2025/10/10 | 1,473 | 1,473 | 1,459 | 1,459 | -16 | -1.1% | 78,500 |
| 2025/10/09 | 1,471 | 1,478 | 1,470 | 1,475 | +1 | +0.1% | 64,700 |
| 2025/10/08 | 1,480 | 1,484 | 1,474 | 1,474 | ±0 | ±0% | 47,200 |
| 2025/10/07 | 1,465 | 1,477 | 1,463 | 1,474 | +7 | +0.5% | 49,300 |
| 2025/10/06 | 1,464 | 1,470 | 1,462 | 1,467 | +9 | +0.6% | 66,100 |
| 2025/10/03 | 1,475 | 1,476 | 1,458 | 1,458 | -4 | -0.3% | 109,300 |
| 2025/10/02 | 1,465 | 1,469 | 1,458 | 1,462 | +2 | +0.1% | 76,600 |
| 2025/10/01 | 1,470 | 1,471 | 1,460 | 1,460 | -6 | -0.4% | 114,300 |
1～
50
件表示中 / 3843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 | 132,100円 | -0.5% | -68.1% | 1.82% | 584.51倍 | 1.21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 | 391,000円 | +2.7% | +6.1% | 2.69% | 14.69倍 | 1.00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 | 300,000円 | +16.2% | -44.5% | 1.00% | 19.23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 |
| オエノンＨＤ | 51,300円 | +2.9% | +6.1% | 1.95% | 9.97倍 | 1.17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 |
| はごろも | 324,500円 | +2.2% | 0.0% | 2.16% | 13.28倍 | 0.68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
