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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,661 | 1,661 | 1,645 | 1,653 | -7 | -0.4% | 41,400 |
| 2024/02/21 | 1,668 | 1,668 | 1,653 | 1,660 | -8 | -0.5% | 33,200 |
| 2024/02/20 | 1,679 | 1,688 | 1,654 | 1,668 | -7 | -0.4% | 57,200 |
| 2024/02/19 | 1,645 | 1,679 | 1,645 | 1,675 | +33 | +2% | 55,300 |
| 2024/02/16 | 1,636 | 1,642 | 1,625 | 1,642 | +12 | +0.7% | 44,200 |
| 2024/02/15 | 1,637 | 1,640 | 1,622 | 1,630 | -4 | -0.2% | 52,000 |
| 2024/02/14 | 1,629 | 1,635 | 1,623 | 1,634 | +3 | +0.2% | 43,500 |
| 2024/02/13 | 1,622 | 1,631 | 1,610 | 1,631 | +20 | +1.2% | 40,000 |
| 2024/02/09 | 1,607 | 1,615 | 1,605 | 1,611 | +6 | +0.4% | 29,300 |
| 2024/02/08 | 1,615 | 1,617 | 1,593 | 1,605 | -10 | -0.6% | 67,300 |
| 2024/02/07 | 1,617 | 1,621 | 1,606 | 1,615 | -2 | -0.1% | 26,300 |
| 2024/02/06 | 1,628 | 1,632 | 1,617 | 1,617 | -10 | -0.6% | 34,000 |
| 2024/02/05 | 1,621 | 1,633 | 1,621 | 1,627 | +6 | +0.4% | 25,100 |
| 2024/02/02 | 1,626 | 1,630 | 1,616 | 1,621 | -5 | -0.3% | 27,700 |
| 2024/02/01 | 1,620 | 1,630 | 1,614 | 1,626 | ±0 | ±0% | 29,400 |
| 2024/01/31 | 1,605 | 1,626 | 1,602 | 1,626 | +13 | +0.8% | 49,400 |
| 2024/01/30 | 1,626 | 1,639 | 1,608 | 1,613 | -14 | -0.9% | 187,900 |
| 2024/01/29 | 1,618 | 1,630 | 1,617 | 1,627 | +19 | +1.2% | 71,700 |
| 2024/01/26 | 1,607 | 1,618 | 1,601 | 1,608 | +1 | +0.1% | 42,400 |
| 2024/01/25 | 1,598 | 1,610 | 1,596 | 1,607 | +6 | +0.4% | 31,100 |
| 2024/01/24 | 1,606 | 1,613 | 1,595 | 1,601 | -4 | -0.2% | 63,300 |
| 2024/01/23 | 1,618 | 1,628 | 1,604 | 1,605 | -11 | -0.7% | 45,700 |
| 2024/01/22 | 1,607 | 1,619 | 1,607 | 1,616 | +8 | +0.5% | 29,600 |
| 2024/01/19 | 1,612 | 1,620 | 1,605 | 1,608 | -9 | -0.6% | 36,400 |
| 2024/01/18 | 1,615 | 1,628 | 1,607 | 1,617 | -1 | -0.1% | 31,800 |
| 2024/01/17 | 1,623 | 1,634 | 1,618 | 1,618 | +14 | +0.9% | 108,100 |
| 2024/01/16 | 1,623 | 1,633 | 1,604 | 1,604 | -19 | -1.2% | 44,700 |
| 2024/01/15 | 1,608 | 1,628 | 1,604 | 1,623 | +15 | +0.9% | 49,400 |
| 2024/01/12 | 1,626 | 1,633 | 1,607 | 1,608 | -13 | -0.8% | 100,100 |
| 2024/01/11 | 1,643 | 1,643 | 1,621 | 1,621 | -18 | -1.1% | 52,100 |
| 2024/01/10 | 1,639 | 1,645 | 1,629 | 1,639 | +2 | +0.1% | 47,300 |
| 2024/01/09 | 1,630 | 1,647 | 1,629 | 1,637 | +14 | +0.9% | 89,200 |
| 2024/01/05 | 1,625 | 1,634 | 1,615 | 1,623 | +3 | +0.2% | 45,700 |
| 2024/01/04 | 1,613 | 1,620 | 1,595 | 1,620 | +7 | +0.4% | 47,600 |
| 2023/12/29 | 1,609 | 1,617 | 1,605 | 1,613 | +7 | +0.4% | 54,300 |
| 2023/12/28 | 1,595 | 1,607 | 1,595 | 1,606 | +11 | +0.7% | 50,800 |
| 2023/12/27 | 1,585 | 1,604 | 1,585 | 1,595 | +8 | +0.5% | 55,700 |
| 2023/12/26 | 1,588 | 1,596 | 1,585 | 1,587 | +1 | +0.1% | 45,600 |
| 2023/12/25 | 1,561 | 1,587 | 1,561 | 1,586 | +27 | +1.7% | 40,400 |
| 2023/12/22 | 1,545 | 1,559 | 1,543 | 1,559 | +20 | +1.3% | 46,200 |
| 2023/12/21 | 1,522 | 1,543 | 1,521 | 1,539 | +9 | +0.6% | 37,400 |
| 2023/12/20 | 1,533 | 1,539 | 1,527 | 1,530 | -7 | -0.5% | 34,300 |
| 2023/12/19 | 1,530 | 1,537 | 1,520 | 1,537 | +13 | +0.9% | 37,000 |
| 2023/12/18 | 1,502 | 1,524 | 1,497 | 1,524 | +15 | +1% | 56,800 |
| 2023/12/15 | 1,537 | 1,540 | 1,505 | 1,509 | -20 | -1.3% | 93,700 |
| 2023/12/14 | 1,520 | 1,529 | 1,513 | 1,529 | +9 | +0.6% | 53,000 |
| 2023/12/13 | 1,520 | 1,531 | 1,515 | 1,520 | -1 | -0.1% | 47,000 |
| 2023/12/12 | 1,545 | 1,553 | 1,520 | 1,521 | -12 | -0.8% | 55,400 |
| 2023/12/11 | 1,533 | 1,537 | 1,522 | 1,533 | +15 | +1% | 59,600 |
| 2023/12/08 | 1,538 | 1,544 | 1,514 | 1,518 | -25 | -1.6% | 83,100 |
51～
100
件表示中 / 3451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 | 152,100円 | +4.0% | +41.2% | 1.51% | 26.99倍 | 1.35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 | 162,100円 | +2.3% | - | 1.23% | 33.57倍 | 0.57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 |
| ヨシムラフード | 174,300円 | +16.9% | -12.5% | 0.00% | 37.24倍 | 4.76倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 養命酒 | 244,400円 | -2.7% | -39.2% | 1.84% | 36.75倍 | 0.75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 |
| フィード・ワン | 103,900円 | +1.7% | +338.3% | 2.60% | 8.28倍 | 0.84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
