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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,616 | 1,619 | 1,610 | 1,619 | +7 | +0.4% | 108,900 |
| 2025/04/22 | 1,607 | 1,615 | 1,604 | 1,612 | +7 | +0.4% | 92,600 |
| 2025/04/21 | 1,599 | 1,607 | 1,592 | 1,605 | +15 | +0.9% | 152,500 |
| 2025/04/18 | 1,585 | 1,599 | 1,580 | 1,590 | +8 | +0.5% | 64,200 |
| 2025/04/17 | 1,575 | 1,582 | 1,572 | 1,582 | +7 | +0.4% | 42,800 |
| 2025/04/16 | 1,579 | 1,584 | 1,571 | 1,575 | ±0 | ±0% | 85,500 |
| 2025/04/15 | 1,576 | 1,583 | 1,572 | 1,575 | -1 | -0.1% | 41,400 |
| 2025/04/14 | 1,580 | 1,582 | 1,572 | 1,576 | +12 | +0.8% | 48,400 |
| 2025/04/11 | 1,560 | 1,574 | 1,543 | 1,564 | ±0 | ±0% | 77,700 |
| 2025/04/10 | 1,584 | 1,589 | 1,561 | 1,564 | +9 | +0.6% | 88,100 |
| 2025/04/09 | 1,555 | 1,563 | 1,531 | 1,555 | -4 | -0.3% | 80,000 |
| 2025/04/08 | 1,524 | 1,573 | 1,514 | 1,559 | +65 | +4.4% | 139,800 |
| 2025/04/07 | 1,493 | 1,520 | 1,475 | 1,494 | -36 | -2.4% | 162,500 |
| 2025/04/04 | 1,535 | 1,549 | 1,520 | 1,530 | -18 | -1.2% | 122,400 |
| 2025/04/03 | 1,545 | 1,558 | 1,533 | 1,548 | -13 | -0.8% | 178,300 |
| 2025/04/02 | 1,582 | 1,583 | 1,557 | 1,561 | -20 | -1.3% | 105,400 |
| 2025/04/01 | 1,593 | 1,601 | 1,581 | 1,581 | -5 | -0.3% | 117,500 |
| 2025/03/31 | 1,609 | 1,612 | 1,586 | 1,586 | -34 | -2.1% | 175,000 |
| 2025/03/28 | 1,639 | 1,642 | 1,620 | 1,620 | -19 | -1.2% | 158,800 |
| 2025/03/27 | 1,607 | 1,639 | 1,602 | 1,639 | +28 | +1.7% | 133,600 |
| 2025/03/26 | 1,630 | 1,631 | 1,601 | 1,611 | -9 | -0.6% | 139,700 |
| 2025/03/25 | 1,620 | 1,633 | 1,614 | 1,620 | +8 | +0.5% | 78,500 |
| 2025/03/24 | 1,625 | 1,626 | 1,610 | 1,612 | -10 | -0.6% | 52,600 |
| 2025/03/21 | 1,624 | 1,626 | 1,609 | 1,622 | -10 | -0.6% | 66,300 |
| 2025/03/19 | 1,624 | 1,648 | 1,624 | 1,632 | +7 | +0.4% | 48,500 |
| 2025/03/18 | 1,630 | 1,648 | 1,625 | 1,625 | -5 | -0.3% | 51,200 |
| 2025/03/17 | 1,645 | 1,649 | 1,630 | 1,630 | -16 | -1% | 72,400 |
| 2025/03/14 | 1,638 | 1,652 | 1,631 | 1,646 | +8 | +0.5% | 153,300 |
| 2025/03/13 | 1,637 | 1,640 | 1,620 | 1,638 | +9 | +0.6% | 161,400 |
| 2025/03/12 | 1,629 | 1,642 | 1,621 | 1,629 | +10 | +0.6% | 100,800 |
| 2025/03/11 | 1,599 | 1,640 | 1,598 | 1,619 | +10 | +0.6% | 105,900 |
| 2025/03/10 | 1,630 | 1,630 | 1,588 | 1,609 | -21 | -1.3% | 94,300 |
| 2025/03/07 | 1,624 | 1,650 | 1,602 | 1,630 | +12 | +0.7% | 151,800 |
| 2025/03/06 | 1,600 | 1,622 | 1,572 | 1,618 | +9 | +0.6% | 210,100 |
| 2025/03/05 | 1,601 | 1,617 | 1,601 | 1,609 | -2 | -0.1% | 86,200 |
| 2025/03/04 | 1,602 | 1,618 | 1,601 | 1,611 | +13 | +0.8% | 81,900 |
| 2025/03/03 | 1,603 | 1,617 | 1,594 | 1,598 | +10 | +0.6% | 86,800 |
| 2025/02/28 | 1,595 | 1,604 | 1,585 | 1,588 | -3 | -0.2% | 98,500 |
| 2025/02/27 | 1,560 | 1,596 | 1,560 | 1,591 | +24 | +1.5% | 85,500 |
| 2025/02/26 | 1,546 | 1,567 | 1,546 | 1,567 | +21 | +1.4% | 42,400 |
| 2025/02/25 | 1,530 | 1,553 | 1,525 | 1,546 | +9 | +0.6% | 24,600 |
| 2025/02/21 | 1,544 | 1,546 | 1,526 | 1,537 | -21 | -1.3% | 46,800 |
| 2025/02/20 | 1,586 | 1,586 | 1,543 | 1,558 | -30 | -1.9% | 52,000 |
| 2025/02/19 | 1,595 | 1,597 | 1,581 | 1,588 | -7 | -0.4% | 21,300 |
| 2025/02/18 | 1,590 | 1,595 | 1,579 | 1,595 | +4 | +0.3% | 21,300 |
| 2025/02/17 | 1,607 | 1,613 | 1,591 | 1,591 | -9 | -0.6% | 46,600 |
| 2025/02/14 | 1,600 | 1,604 | 1,591 | 1,600 | ±0 | ±0% | 24,000 |
| 2025/02/13 | 1,580 | 1,600 | 1,579 | 1,600 | +23 | +1.5% | 40,200 |
| 2025/02/12 | 1,577 | 1,580 | 1,569 | 1,577 | +1 | +0.1% | 28,800 |
| 2025/02/10 | 1,585 | 1,585 | 1,575 | 1,576 | -12 | -0.8% | 20,600 |
101～
150
件表示中 / 3786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 | 149,800円 | +4.5% | +11.1% | 1.60% | 42.07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 |
| フィード・ワン | 114,000円 | +5.1% | +3.1% | 3.68% | 8.38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 |
| サーティワン | 419,000円 | +7.1% | +3.1% | 1.19% | 26.05倍 | 2.81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 |
| ｍｅｉｔｏ | 225,400円 | +5.1% | +4.8% | 1.77% | 13.64倍 | 0.70倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| オエノンＨＤ | 58,900円 | +2.9% | +6.1% | 1.70% | 11.44倍 | 1.35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
