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 |
|---|---|---|---|---|---|---|---|
| 2025/10/16 | 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 |
| 2025/09/30 | 1,482 | 1,486 | 1,465 | 1,466 | -20 | -1.3% | 244,000 |
| 2025/09/29 | 1,507 | 1,507 | 1,485 | 1,486 | -18 | -1.2% | 229,900 |
| 2025/09/26 | 1,506 | 1,507 | 1,500 | 1,504 | -1 | -0.1% | 115,500 |
| 2025/09/25 | 1,503 | 1,506 | 1,495 | 1,505 | +3 | +0.2% | 77,100 |
| 2025/09/24 | 1,491 | 1,502 | 1,486 | 1,502 | +12 | +0.8% | 77,600 |
| 2025/09/22 | 1,500 | 1,504 | 1,490 | 1,490 | -19 | -1.3% | 113,100 |
| 2025/09/19 | 1,510 | 1,512 | 1,501 | 1,509 | +11 | +0.7% | 80,800 |
| 2025/09/18 | 1,503 | 1,505 | 1,498 | 1,498 | -5 | -0.3% | 65,700 |
| 2025/09/17 | 1,507 | 1,512 | 1,500 | 1,503 | -9 | -0.6% | 42,500 |
| 2025/09/16 | 1,505 | 1,514 | 1,501 | 1,512 | +4 | +0.3% | 51,500 |
| 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 |
1～
50
件表示中 / 3804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 | 148,900円 | +4.5% | +11.1% | 1.61% | 41.81倍 | 1.34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 |
| フィード・ワン | 105,400円 | +5.1% | +3.1% | 3.98% | 7.75倍 | 0.74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 | 418,000円 | +7.1% | +3.1% | 1.20% | 25.99倍 | 2.80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 | 211,800円 | +5.1% | +4.8% | 2.12% | 12.81倍 | 0.65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 |
| 岩塚菓 | 301,500円 | +16.2% | -31.9% | 1.00% | 17.18倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
