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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,508 | 1,512 | 1,501 | 1,508 | +1 | +0.1% | 46,400 |
| 2025/09/11 | 1,518 | 1,518 | 1,504 | 1,507 | -5 | -0.3% | 46,600 |
| 2025/09/10 | 1,507 | 1,514 | 1,501 | 1,512 | +12 | +0.8% | 48,200 |
| 2025/09/09 | 1,517 | 1,523 | 1,493 | 1,500 | -1 | -0.1% | 87,400 |
| 2025/09/08 | 1,508 | 1,521 | 1,496 | 1,501 | +11 | +0.7% | 180,700 |
| 2025/09/05 | 1,555 | 1,555 | 1,467 | 1,490 | -82 | -5.2% | 222,300 |
| 2025/09/04 | 1,572 | 1,576 | 1,561 | 1,572 | +4 | +0.3% | 35,700 |
| 2025/09/03 | 1,569 | 1,576 | 1,556 | 1,568 | -4 | -0.3% | 41,600 |
| 2025/09/02 | 1,565 | 1,584 | 1,561 | 1,572 | +7 | +0.4% | 34,400 |
| 2025/09/01 | 1,565 | 1,579 | 1,559 | 1,565 | -2 | -0.1% | 44,300 |
| 2025/08/29 | 1,556 | 1,570 | 1,553 | 1,567 | +4 | +0.3% | 44,900 |
| 2025/08/28 | 1,562 | 1,567 | 1,559 | 1,563 | +2 | +0.1% | 24,900 |
| 2025/08/27 | 1,555 | 1,566 | 1,555 | 1,561 | ±0 | ±0% | 30,100 |
| 2025/08/26 | 1,585 | 1,585 | 1,561 | 1,561 | -25 | -1.6% | 32,900 |
| 2025/08/25 | 1,561 | 1,586 | 1,555 | 1,586 | +26 | +1.7% | 54,100 |
| 2025/08/22 | 1,568 | 1,568 | 1,555 | 1,560 | +1 | +0.1% | 21,200 |
| 2025/08/21 | 1,558 | 1,561 | 1,552 | 1,559 | -2 | -0.1% | 13,400 |
| 2025/08/20 | 1,563 | 1,570 | 1,556 | 1,561 | -6 | -0.4% | 21,300 |
| 2025/08/19 | 1,556 | 1,568 | 1,554 | 1,567 | +11 | +0.7% | 20,200 |
| 2025/08/18 | 1,560 | 1,575 | 1,556 | 1,556 | -14 | -0.9% | 37,700 |
| 2025/08/15 | 1,565 | 1,572 | 1,552 | 1,570 | +8 | +0.5% | 50,800 |
| 2025/08/14 | 1,565 | 1,572 | 1,555 | 1,562 | -5 | -0.3% | 26,800 |
| 2025/08/13 | 1,580 | 1,580 | 1,566 | 1,567 | -13 | -0.8% | 27,200 |
| 2025/08/12 | 1,585 | 1,585 | 1,561 | 1,580 | -2 | -0.1% | 60,800 |
| 2025/08/08 | 1,568 | 1,582 | 1,559 | 1,582 | +15 | +1% | 56,100 |
| 2025/08/07 | 1,555 | 1,567 | 1,551 | 1,567 | +16 | +1% | 37,700 |
| 2025/08/06 | 1,541 | 1,555 | 1,541 | 1,551 | +10 | +0.6% | 24,400 |
| 2025/08/05 | 1,540 | 1,548 | 1,536 | 1,541 | +5 | +0.3% | 27,600 |
| 2025/08/04 | 1,547 | 1,559 | 1,531 | 1,536 | -20 | -1.3% | 31,400 |
| 2025/08/01 | 1,535 | 1,562 | 1,535 | 1,556 | +21 | +1.4% | 52,300 |
| 2025/07/31 | 1,527 | 1,538 | 1,524 | 1,535 | +14 | +0.9% | 46,300 |
| 2025/07/30 | 1,514 | 1,527 | 1,514 | 1,521 | +7 | +0.5% | 41,400 |
| 2025/07/29 | 1,521 | 1,523 | 1,511 | 1,514 | -13 | -0.9% | 35,300 |
| 2025/07/28 | 1,531 | 1,540 | 1,518 | 1,527 | -3 | -0.2% | 41,200 |
| 2025/07/25 | 1,530 | 1,541 | 1,525 | 1,530 | -1 | -0.1% | 31,000 |
| 2025/07/24 | 1,520 | 1,531 | 1,515 | 1,531 | +14 | +0.9% | 30,700 |
| 2025/07/23 | 1,516 | 1,520 | 1,502 | 1,517 | +1 | +0.1% | 52,700 |
| 2025/07/22 | 1,520 | 1,525 | 1,510 | 1,516 | -4 | -0.3% | 30,400 |
| 2025/07/18 | 1,519 | 1,529 | 1,517 | 1,520 | +5 | +0.3% | 22,400 |
| 2025/07/17 | 1,515 | 1,520 | 1,512 | 1,515 | ±0 | ±0% | 14,600 |
| 2025/07/16 | 1,512 | 1,520 | 1,509 | 1,515 | +3 | +0.2% | 22,200 |
| 2025/07/15 | 1,531 | 1,531 | 1,512 | 1,512 | -12 | -0.8% | 24,300 |
| 2025/07/14 | 1,518 | 1,534 | 1,518 | 1,524 | +6 | +0.4% | 23,800 |
| 2025/07/11 | 1,510 | 1,524 | 1,510 | 1,518 | +8 | +0.5% | 22,300 |
| 2025/07/10 | 1,524 | 1,524 | 1,506 | 1,510 | -14 | -0.9% | 46,300 |
| 2025/07/09 | 1,523 | 1,538 | 1,523 | 1,524 | -4 | -0.3% | 29,200 |
| 2025/07/08 | 1,528 | 1,530 | 1,520 | 1,528 | ±0 | ±0% | 31,200 |
| 2025/07/07 | 1,534 | 1,548 | 1,526 | 1,528 | -10 | -0.7% | 32,300 |
| 2025/07/04 | 1,557 | 1,557 | 1,538 | 1,538 | -17 | -1.1% | 19,200 |
| 2025/07/03 | 1,556 | 1,560 | 1,550 | 1,555 | -5 | -0.3% | 31,000 |
1～
50
件表示中 / 3783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 | 150,800円 | +4.5% | +11.1% | 1.59% | 42.35倍 | 1.36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 |
| 甜菜糖 | 292,000円 | +8.0% | +6.8% | 2.74% | 19.38倍 | 0.49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 |
| フィード・ワン | 114,700円 | +5.1% | +3.1% | 3.66% | 8.43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 |
| サーティワン | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86倍 | 2.79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 |
| ｍｅｉｔｏ | 229,600円 | +5.1% | +4.8% | 1.74% | 13.89倍 | 0.71倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
市場注目の銘柄
チャート関連のコラム
