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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 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 |
| 2022/05/20 | 1,404 | 1,423 | 1,399 | 1,410 | +1 | +0.1% | 69,800 |
| 2022/05/19 | 1,383 | 1,409 | 1,382 | 1,409 | +6 | +0.4% | 65,300 |
| 2022/05/18 | 1,393 | 1,403 | 1,390 | 1,403 | +6 | +0.4% | 40,800 |
| 2022/05/17 | 1,409 | 1,417 | 1,397 | 1,397 | +2 | +0.1% | 79,600 |
| 2022/05/16 | 1,413 | 1,414 | 1,391 | 1,395 | ±0 | ±0% | 65,100 |
| 2022/05/13 | 1,377 | 1,398 | 1,373 | 1,395 | +25 | +1.8% | 70,900 |
| 2022/05/12 | 1,389 | 1,389 | 1,370 | 1,370 | -23 | -1.7% | 81,000 |
| 2022/05/11 | 1,398 | 1,403 | 1,391 | 1,393 | -5 | -0.4% | 56,700 |
| 2022/05/10 | 1,393 | 1,399 | 1,383 | 1,398 | +10 | +0.7% | 57,400 |
| 2022/05/09 | 1,380 | 1,396 | 1,374 | 1,388 | -1 | -0.1% | 88,500 |
| 2022/05/06 | 1,385 | 1,400 | 1,379 | 1,389 | +7 | +0.5% | 96,200 |
| 2022/05/02 | 1,410 | 1,414 | 1,382 | 1,382 | -38 | -2.7% | 170,200 |
| 2022/04/28 | 1,407 | 1,425 | 1,401 | 1,420 | ±0 | ±0% | 186,200 |
| 2022/04/27 | 1,425 | 1,448 | 1,410 | 1,420 | -65 | -4.4% | 470,200 |
| 2022/04/26 | 1,466 | 1,493 | 1,463 | 1,485 | +20 | +1.4% | 668,500 |
| 2022/04/25 | 1,468 | 1,473 | 1,464 | 1,465 | -9 | -0.6% | 233,400 |
| 2022/04/22 | 1,465 | 1,482 | 1,462 | 1,474 | +3 | +0.2% | 158,800 |
| 2022/04/21 | 1,472 | 1,476 | 1,468 | 1,471 | -2 | -0.1% | 144,300 |
| 2022/04/20 | 1,483 | 1,484 | 1,468 | 1,473 | -2 | -0.1% | 119,500 |
| 2022/04/19 | 1,481 | 1,481 | 1,475 | 1,475 | +4 | +0.3% | 69,400 |
| 2022/04/18 | 1,477 | 1,481 | 1,461 | 1,471 | -5 | -0.3% | 101,900 |
| 2022/04/15 | 1,469 | 1,482 | 1,462 | 1,476 | +8 | +0.5% | 103,600 |
| 2022/04/14 | 1,479 | 1,486 | 1,464 | 1,468 | +18 | +1.2% | 134,100 |
| 2022/04/13 | 1,454 | 1,458 | 1,443 | 1,450 | -3 | -0.2% | 96,700 |
| 2022/04/12 | 1,459 | 1,465 | 1,450 | 1,453 | -8 | -0.5% | 64,800 |
| 2022/04/11 | 1,471 | 1,471 | 1,454 | 1,461 | -8 | -0.5% | 96,100 |
| 2022/04/08 | 1,485 | 1,485 | 1,460 | 1,469 | -11 | -0.7% | 235,400 |
| 2022/04/07 | 1,496 | 1,502 | 1,477 | 1,480 | -17 | -1.1% | 228,000 |
| 2022/04/06 | 1,511 | 1,514 | 1,488 | 1,497 | -13 | -0.9% | 208,500 |
| 2022/04/05 | 1,500 | 1,517 | 1,496 | 1,510 | +20 | +1.3% | 120,600 |
| 2022/04/04 | 1,487 | 1,498 | 1,484 | 1,490 | +5 | +0.3% | 99,600 |
| 2022/04/01 | 1,480 | 1,485 | 1,456 | 1,485 | -1 | -0.1% | 180,000 |
| 2022/03/31 | 1,494 | 1,504 | 1,486 | 1,486 | -9 | -0.6% | 148,400 |
| 2022/03/30 | 1,474 | 1,498 | 1,470 | 1,495 | +28 | +1.9% | 162,400 |
751～
800
件表示中 / 3734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 | 155,500円 | +4.5% | +11.1% | 1.54% | 43.64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 | 194,700円 | +9.3% | +12.3% | 0.62% | 69.49倍 | 1.35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 |
| わらべや | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91倍 | 0.75倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サーティワン | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86倍 | 2.94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 |
| フィード・ワン | 99,000円 | +5.1% | +3.1% | 4.24% | 7.28倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
