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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,524 | 1,530 | 1,517 | 1,528 | +8 | +0.5% | 46,600 |
| 2022/07/29 | 1,525 | 1,525 | 1,505 | 1,520 | ±0 | ±0% | 36,900 |
| 2022/07/28 | 1,510 | 1,520 | 1,500 | 1,520 | +15 | +1% | 53,500 |
| 2022/07/27 | 1,515 | 1,518 | 1,504 | 1,505 | -10 | -0.7% | 41,400 |
| 2022/07/26 | 1,512 | 1,515 | 1,508 | 1,515 | +1 | +0.1% | 32,500 |
| 2022/07/25 | 1,503 | 1,514 | 1,500 | 1,514 | +16 | +1.1% | 59,200 |
| 2022/07/22 | 1,500 | 1,505 | 1,494 | 1,498 | -11 | -0.7% | 31,700 |
| 2022/07/21 | 1,501 | 1,509 | 1,496 | 1,509 | +8 | +0.5% | 44,500 |
| 2022/07/20 | 1,500 | 1,503 | 1,493 | 1,501 | +14 | +0.9% | 73,100 |
| 2022/07/19 | 1,490 | 1,493 | 1,481 | 1,487 | +3 | +0.2% | 42,100 |
| 2022/07/15 | 1,485 | 1,493 | 1,481 | 1,484 | +4 | +0.3% | 54,300 |
| 2022/07/14 | 1,478 | 1,484 | 1,475 | 1,480 | +2 | +0.1% | 29,600 |
| 2022/07/13 | 1,462 | 1,481 | 1,460 | 1,478 | +20 | +1.4% | 38,200 |
| 2022/07/12 | 1,480 | 1,482 | 1,452 | 1,458 | -24 | -1.6% | 76,700 |
| 2022/07/11 | 1,467 | 1,488 | 1,467 | 1,482 | +15 | +1% | 76,700 |
| 2022/07/08 | 1,482 | 1,484 | 1,459 | 1,467 | -15 | -1% | 102,600 |
| 2022/07/07 | 1,485 | 1,492 | 1,482 | 1,482 | ±0 | ±0% | 67,000 |
| 2022/07/06 | 1,480 | 1,483 | 1,474 | 1,482 | ±0 | ±0% | 48,800 |
| 2022/07/05 | 1,476 | 1,483 | 1,476 | 1,482 | +8 | +0.5% | 82,500 |
| 2022/07/04 | 1,468 | 1,474 | 1,462 | 1,474 | +20 | +1.4% | 107,700 |
| 2022/07/01 | 1,458 | 1,462 | 1,446 | 1,454 | +2 | +0.1% | 76,500 |
| 2022/06/30 | 1,443 | 1,459 | 1,442 | 1,452 | -2 | -0.1% | 99,600 |
| 2022/06/29 | 1,441 | 1,454 | 1,435 | 1,454 | +12 | +0.8% | 79,100 |
| 2022/06/28 | 1,440 | 1,443 | 1,432 | 1,442 | +1 | +0.1% | 44,000 |
| 2022/06/27 | 1,444 | 1,445 | 1,435 | 1,441 | +6 | +0.4% | 45,000 |
| 2022/06/24 | 1,431 | 1,441 | 1,424 | 1,435 | +4 | +0.3% | 45,400 |
| 2022/06/23 | 1,414 | 1,433 | 1,413 | 1,431 | +17 | +1.2% | 59,500 |
| 2022/06/22 | 1,405 | 1,419 | 1,399 | 1,414 | +18 | +1.3% | 67,000 |
| 2022/06/21 | 1,399 | 1,402 | 1,389 | 1,396 | +5 | +0.4% | 46,800 |
| 2022/06/20 | 1,402 | 1,402 | 1,387 | 1,391 | -2 | -0.1% | 47,500 |
| 2022/06/17 | 1,358 | 1,396 | 1,351 | 1,393 | +25 | +1.8% | 133,700 |
| 2022/06/16 | 1,379 | 1,379 | 1,364 | 1,368 | +2 | +0.1% | 59,200 |
| 2022/06/15 | 1,368 | 1,376 | 1,363 | 1,366 | -2 | -0.1% | 68,500 |
| 2022/06/14 | 1,379 | 1,379 | 1,357 | 1,368 | -22 | -1.6% | 103,100 |
| 2022/06/13 | 1,376 | 1,393 | 1,351 | 1,390 | -1 | -0.1% | 157,100 |
| 2022/06/10 | 1,390 | 1,407 | 1,375 | 1,391 | -68 | -4.7% | 353,600 |
| 2022/06/09 | 1,444 | 1,460 | 1,435 | 1,459 | +15 | +1% | 192,100 |
| 2022/06/08 | 1,425 | 1,445 | 1,425 | 1,444 | +20 | +1.4% | 98,200 |
| 2022/06/07 | 1,418 | 1,434 | 1,416 | 1,424 | +6 | +0.4% | 74,200 |
| 2022/06/06 | 1,415 | 1,418 | 1,403 | 1,418 | -4 | -0.3% | 77,700 |
| 2022/06/03 | 1,417 | 1,425 | 1,414 | 1,422 | +4 | +0.3% | 58,600 |
| 2022/06/02 | 1,413 | 1,418 | 1,407 | 1,418 | +5 | +0.4% | 43,200 |
| 2022/06/01 | 1,397 | 1,414 | 1,396 | 1,413 | +13 | +0.9% | 53,300 |
| 2022/05/31 | 1,413 | 1,413 | 1,400 | 1,400 | -11 | -0.8% | 52,500 |
| 2022/05/30 | 1,409 | 1,417 | 1,403 | 1,411 | +8 | +0.6% | 68,500 |
| 2022/05/27 | 1,408 | 1,408 | 1,396 | 1,403 | +6 | +0.4% | 33,900 |
| 2022/05/26 | 1,392 | 1,402 | 1,392 | 1,397 | +10 | +0.7% | 33,000 |
| 2022/05/25 | 1,388 | 1,396 | 1,387 | 1,387 | -8 | -0.6% | 35,300 |
| 2022/05/24 | 1,414 | 1,414 | 1,395 | 1,395 | -19 | -1.3% | 39,600 |
| 2022/05/23 | 1,413 | 1,421 | 1,402 | 1,414 | +4 | +0.3% | 35,400 |
751～
800
件表示中 / 3768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 | 156,000円 | +4.5% | +11.1% | 1.54% | 43.81倍 | 1.41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 |
| キーコーヒー | 202,800円 | +9.3% | +12.3% | 0.59% | 72.38倍 | 1.41倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| フィード・ワン | 114,500円 | +5.1% | +3.1% | 3.67% | 8.42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 |
| 甜菜糖 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46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 |
| オエノンＨＤ | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
