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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,503 | 1,520 | 1,503 | 1,519 | +16 | +1.1% | 32,400 |
| 2025/01/20 | 1,495 | 1,509 | 1,493 | 1,503 | +8 | +0.5% | 28,100 |
| 2025/01/17 | 1,504 | 1,504 | 1,490 | 1,495 | -14 | -0.9% | 54,100 |
| 2025/01/16 | 1,509 | 1,520 | 1,496 | 1,509 | -5 | -0.3% | 45,200 |
| 2025/01/15 | 1,524 | 1,524 | 1,503 | 1,514 | -8 | -0.5% | 66,500 |
| 2025/01/14 | 1,512 | 1,529 | 1,508 | 1,522 | +10 | +0.7% | 49,400 |
| 2025/01/10 | 1,532 | 1,532 | 1,507 | 1,512 | -17 | -1.1% | 30,800 |
| 2025/01/09 | 1,527 | 1,537 | 1,518 | 1,529 | ±0 | ±0% | 36,800 |
| 2025/01/08 | 1,530 | 1,544 | 1,528 | 1,529 | -10 | -0.6% | 33,300 |
| 2025/01/07 | 1,544 | 1,545 | 1,529 | 1,539 | -4 | -0.3% | 41,300 |
| 2025/01/06 | 1,532 | 1,545 | 1,532 | 1,543 | +11 | +0.7% | 48,900 |
| 2024/12/30 | 1,531 | 1,537 | 1,518 | 1,532 | +7 | +0.5% | 74,000 |
| 2024/12/27 | 1,522 | 1,528 | 1,517 | 1,525 | +9 | +0.6% | 31,300 |
| 2024/12/26 | 1,524 | 1,533 | 1,511 | 1,516 | -11 | -0.7% | 78,100 |
| 2024/12/25 | 1,527 | 1,527 | 1,511 | 1,527 | -7 | -0.5% | 40,200 |
| 2024/12/24 | 1,510 | 1,540 | 1,505 | 1,534 | +23 | +1.5% | 76,700 |
| 2024/12/23 | 1,522 | 1,523 | 1,505 | 1,511 | +4 | +0.3% | 37,800 |
| 2024/12/20 | 1,530 | 1,539 | 1,507 | 1,507 | -22 | -1.4% | 58,400 |
| 2024/12/19 | 1,528 | 1,537 | 1,520 | 1,529 | -6 | -0.4% | 48,700 |
| 2024/12/18 | 1,535 | 1,541 | 1,525 | 1,535 | +7 | +0.5% | 42,700 |
| 2024/12/17 | 1,520 | 1,537 | 1,520 | 1,528 | +8 | +0.5% | 60,800 |
| 2024/12/16 | 1,521 | 1,525 | 1,510 | 1,520 | +1 | +0.1% | 57,100 |
| 2024/12/13 | 1,496 | 1,519 | 1,494 | 1,519 | -8 | -0.5% | 68,800 |
| 2024/12/12 | 1,524 | 1,541 | 1,521 | 1,527 | +6 | +0.4% | 65,400 |
| 2024/12/11 | 1,516 | 1,525 | 1,511 | 1,521 | -1 | -0.1% | 69,800 |
| 2024/12/10 | 1,519 | 1,538 | 1,511 | 1,522 | +10 | +0.7% | 92,800 |
| 2024/12/09 | 1,499 | 1,529 | 1,493 | 1,512 | +26 | +1.7% | 149,700 |
| 2024/12/06 | 1,513 | 1,513 | 1,471 | 1,486 | -26 | -1.7% | 132,000 |
| 2024/12/05 | 1,502 | 1,512 | 1,502 | 1,512 | +14 | +0.9% | 59,800 |
| 2024/12/04 | 1,494 | 1,503 | 1,487 | 1,498 | +8 | +0.5% | 58,900 |
| 2024/12/03 | 1,483 | 1,499 | 1,482 | 1,490 | -1 | -0.1% | 57,700 |
| 2024/12/02 | 1,494 | 1,496 | 1,488 | 1,491 | -6 | -0.4% | 33,900 |
| 2024/11/29 | 1,488 | 1,500 | 1,488 | 1,497 | +5 | +0.3% | 53,200 |
| 2024/11/28 | 1,469 | 1,492 | 1,469 | 1,492 | +17 | +1.2% | 52,700 |
| 2024/11/27 | 1,473 | 1,477 | 1,465 | 1,475 | +2 | +0.1% | 44,600 |
| 2024/11/26 | 1,469 | 1,473 | 1,465 | 1,473 | +6 | +0.4% | 16,900 |
| 2024/11/25 | 1,480 | 1,482 | 1,467 | 1,467 | -11 | -0.7% | 30,800 |
| 2024/11/22 | 1,472 | 1,479 | 1,468 | 1,478 | +5 | +0.3% | 33,400 |
| 2024/11/21 | 1,466 | 1,476 | 1,466 | 1,473 | +10 | +0.7% | 29,200 |
| 2024/11/20 | 1,467 | 1,471 | 1,459 | 1,463 | -6 | -0.4% | 26,600 |
| 2024/11/19 | 1,457 | 1,470 | 1,457 | 1,469 | +5 | +0.3% | 20,300 |
| 2024/11/18 | 1,450 | 1,467 | 1,450 | 1,464 | +8 | +0.5% | 32,200 |
| 2024/11/15 | 1,454 | 1,463 | 1,453 | 1,456 | +2 | +0.1% | 29,100 |
| 2024/11/14 | 1,465 | 1,467 | 1,453 | 1,454 | -8 | -0.5% | 26,800 |
| 2024/11/13 | 1,469 | 1,470 | 1,455 | 1,462 | -6 | -0.4% | 41,300 |
| 2024/11/12 | 1,453 | 1,468 | 1,451 | 1,468 | +18 | +1.2% | 33,300 |
| 2024/11/11 | 1,449 | 1,450 | 1,444 | 1,450 | ±0 | ±0% | 23,300 |
| 2024/11/08 | 1,458 | 1,469 | 1,450 | 1,450 | -8 | -0.5% | 33,300 |
| 2024/11/07 | 1,453 | 1,464 | 1,442 | 1,458 | +7 | +0.5% | 49,200 |
| 2024/11/06 | 1,438 | 1,457 | 1,437 | 1,451 | +21 | +1.5% | 61,300 |
1～
50
件表示中 / 3623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 | 151,900円 | +1.0% | -15.6% | 1.51% | 63.32倍 | 1.37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 |
| 丸大食 | 163,800円 | +3.1% | +34.7% | 1.83% | 8.53倍 | 0.61倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 養命酒 | 255,000円 | +10.5% | -18.9% | 1.76% | 53.52倍 | 0.77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 |
| 中部飼 | 128,800円 | -10.8% | +3.0% | 3.88% | 11.20倍 | 0.58倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| サーティワン | 399,500円 | +17.7% | +18.8% | 1.00% | 28.31倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
