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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,482 | 1,496 | 1,474 | 1,485 | +20 | +1.4% | 28,400 |
| 2021/07/20 | 1,467 | 1,471 | 1,458 | 1,465 | -14 | -0.9% | 39,800 |
| 2021/07/19 | 1,482 | 1,487 | 1,465 | 1,479 | -17 | -1.1% | 59,500 |
| 2021/07/16 | 1,495 | 1,500 | 1,488 | 1,496 | ±0 | ±0% | 32,900 |
| 2021/07/15 | 1,520 | 1,523 | 1,492 | 1,496 | -31 | -2% | 38,600 |
| 2021/07/14 | 1,531 | 1,534 | 1,523 | 1,527 | -11 | -0.7% | 27,500 |
| 2021/07/13 | 1,516 | 1,543 | 1,512 | 1,538 | +15 | +1% | 42,200 |
| 2021/07/12 | 1,518 | 1,523 | 1,509 | 1,523 | +32 | +2.1% | 55,900 |
| 2021/07/09 | 1,483 | 1,494 | 1,463 | 1,491 | -6 | -0.4% | 75,500 |
| 2021/07/08 | 1,505 | 1,511 | 1,497 | 1,497 | -9 | -0.6% | 54,400 |
| 2021/07/07 | 1,495 | 1,511 | 1,489 | 1,506 | +4 | +0.3% | 46,100 |
| 2021/07/06 | 1,497 | 1,505 | 1,490 | 1,502 | +5 | +0.3% | 25,600 |
| 2021/07/05 | 1,508 | 1,514 | 1,497 | 1,497 | -16 | -1.1% | 39,800 |
| 2021/07/02 | 1,480 | 1,514 | 1,480 | 1,513 | +39 | +2.6% | 68,000 |
| 2021/07/01 | 1,476 | 1,482 | 1,470 | 1,474 | -2 | -0.1% | 53,300 |
| 2021/06/30 | 1,498 | 1,505 | 1,473 | 1,476 | -20 | -1.3% | 65,700 |
| 2021/06/29 | 1,514 | 1,514 | 1,488 | 1,496 | -21 | -1.4% | 77,200 |
| 2021/06/28 | 1,531 | 1,531 | 1,517 | 1,517 | -14 | -0.9% | 27,500 |
| 2021/06/25 | 1,539 | 1,539 | 1,528 | 1,531 | +3 | +0.2% | 28,200 |
| 2021/06/24 | 1,525 | 1,539 | 1,518 | 1,528 | +1 | +0.1% | 27,100 |
| 2021/06/23 | 1,534 | 1,554 | 1,525 | 1,527 | -7 | -0.5% | 35,100 |
| 2021/06/22 | 1,553 | 1,553 | 1,527 | 1,534 | +21 | +1.4% | 49,600 |
| 2021/06/21 | 1,508 | 1,515 | 1,501 | 1,513 | -21 | -1.4% | 66,500 |
| 2021/06/18 | 1,535 | 1,551 | 1,530 | 1,534 | -1 | -0.1% | 60,600 |
| 2021/06/17 | 1,550 | 1,554 | 1,534 | 1,535 | -22 | -1.4% | 32,000 |
| 2021/06/16 | 1,542 | 1,560 | 1,530 | 1,557 | +15 | +1% | 84,000 |
| 2021/06/15 | 1,550 | 1,563 | 1,535 | 1,542 | ±0 | ±0% | 85,900 |
| 2021/06/14 | 1,520 | 1,547 | 1,510 | 1,542 | +51 | +3.4% | 100,900 |
| 2021/06/11 | 1,520 | 1,529 | 1,486 | 1,491 | -28 | -1.8% | 170,700 |
| 2021/06/10 | 1,531 | 1,571 | 1,519 | 1,519 | -68 | -4.3% | 291,200 |
| 2021/06/09 | 1,570 | 1,597 | 1,567 | 1,587 | +17 | +1.1% | 131,400 |
| 2021/06/08 | 1,568 | 1,576 | 1,561 | 1,570 | ±0 | ±0% | 68,400 |
| 2021/06/07 | 1,585 | 1,585 | 1,567 | 1,570 | -12 | -0.8% | 56,400 |
| 2021/06/04 | 1,570 | 1,584 | 1,563 | 1,582 | +15 | +1% | 60,500 |
| 2021/06/03 | 1,545 | 1,570 | 1,539 | 1,567 | +27 | +1.8% | 75,900 |
| 2021/06/02 | 1,570 | 1,581 | 1,540 | 1,540 | -23 | -1.5% | 82,100 |
| 2021/06/01 | 1,569 | 1,572 | 1,556 | 1,563 | -7 | -0.4% | 43,300 |
| 2021/05/31 | 1,588 | 1,593 | 1,568 | 1,570 | -18 | -1.1% | 34,600 |
| 2021/05/28 | 1,573 | 1,591 | 1,571 | 1,588 | +26 | +1.7% | 53,200 |
| 2021/05/27 | 1,563 | 1,589 | 1,562 | 1,562 | -22 | -1.4% | 59,000 |
| 2021/05/26 | 1,563 | 1,586 | 1,557 | 1,584 | +15 | +1% | 86,400 |
| 2021/05/25 | 1,595 | 1,597 | 1,569 | 1,569 | -21 | -1.3% | 65,200 |
| 2021/05/24 | 1,580 | 1,594 | 1,575 | 1,590 | +3 | +0.2% | 48,900 |
| 2021/05/21 | 1,578 | 1,594 | 1,570 | 1,587 | +9 | +0.6% | 62,400 |
| 2021/05/20 | 1,575 | 1,587 | 1,569 | 1,578 | +9 | +0.6% | 57,400 |
| 2021/05/19 | 1,556 | 1,573 | 1,552 | 1,569 | +2 | +0.1% | 67,100 |
| 2021/05/18 | 1,563 | 1,574 | 1,554 | 1,567 | +11 | +0.7% | 54,300 |
| 2021/05/17 | 1,571 | 1,575 | 1,555 | 1,556 | -15 | -1% | 72,300 |
| 2021/05/14 | 1,559 | 1,578 | 1,558 | 1,571 | +28 | +1.8% | 56,900 |
| 2021/05/13 | 1,540 | 1,569 | 1,536 | 1,543 | -4 | -0.3% | 75,700 |
1001～
1050
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
