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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,488 | 1,500 | 1,488 | 1,497 | +5 | +0.3% | 53,200 |
| 2024/11/28 | 1,469 | 1,492 | 1,469 | 1,492 | +17 | +1.2% | 52,700 |
| 2024/11/27 | 1,473 | 1,477 | 1,465 | 1,475 | +2 | +0.1% | 44,600 |
| 2024/11/26 | 1,469 | 1,473 | 1,465 | 1,473 | +6 | +0.4% | 16,900 |
| 2024/11/25 | 1,480 | 1,482 | 1,467 | 1,467 | -11 | -0.7% | 30,800 |
| 2024/11/22 | 1,472 | 1,479 | 1,468 | 1,478 | +5 | +0.3% | 33,400 |
| 2024/11/21 | 1,466 | 1,476 | 1,466 | 1,473 | +10 | +0.7% | 29,200 |
| 2024/11/20 | 1,467 | 1,471 | 1,459 | 1,463 | -6 | -0.4% | 26,600 |
| 2024/11/19 | 1,457 | 1,470 | 1,457 | 1,469 | +5 | +0.3% | 20,300 |
| 2024/11/18 | 1,450 | 1,467 | 1,450 | 1,464 | +8 | +0.5% | 32,200 |
| 2024/11/15 | 1,454 | 1,463 | 1,453 | 1,456 | +2 | +0.1% | 29,100 |
| 2024/11/14 | 1,465 | 1,467 | 1,453 | 1,454 | -8 | -0.5% | 26,800 |
| 2024/11/13 | 1,469 | 1,470 | 1,455 | 1,462 | -6 | -0.4% | 41,300 |
| 2024/11/12 | 1,453 | 1,468 | 1,451 | 1,468 | +18 | +1.2% | 33,300 |
| 2024/11/11 | 1,449 | 1,450 | 1,444 | 1,450 | ±0 | ±0% | 23,300 |
| 2024/11/08 | 1,458 | 1,469 | 1,450 | 1,450 | -8 | -0.5% | 33,300 |
| 2024/11/07 | 1,453 | 1,464 | 1,442 | 1,458 | +7 | +0.5% | 49,200 |
| 2024/11/06 | 1,438 | 1,457 | 1,437 | 1,451 | +21 | +1.5% | 61,300 |
| 2024/11/05 | 1,436 | 1,436 | 1,422 | 1,430 | -1 | -0.1% | 57,500 |
| 2024/11/01 | 1,450 | 1,457 | 1,426 | 1,431 | -29 | -2% | 86,700 |
| 2024/10/31 | 1,450 | 1,462 | 1,435 | 1,460 | +23 | +1.6% | 125,900 |
| 2024/10/30 | 1,461 | 1,461 | 1,436 | 1,437 | -38 | -2.6% | 480,600 |
| 2024/10/29 | 1,474 | 1,482 | 1,466 | 1,475 | +10 | +0.7% | 511,400 |
| 2024/10/28 | 1,461 | 1,470 | 1,461 | 1,465 | ±0 | ±0% | 95,800 |
| 2024/10/25 | 1,469 | 1,473 | 1,465 | 1,465 | -5 | -0.3% | 48,000 |
| 2024/10/24 | 1,467 | 1,474 | 1,467 | 1,470 | +2 | +0.1% | 39,100 |
| 2024/10/23 | 1,470 | 1,474 | 1,468 | 1,468 | -2 | -0.1% | 25,500 |
| 2024/10/22 | 1,473 | 1,475 | 1,470 | 1,470 | +2 | +0.1% | 32,900 |
| 2024/10/21 | 1,465 | 1,474 | 1,465 | 1,468 | +5 | +0.3% | 30,600 |
| 2024/10/18 | 1,468 | 1,476 | 1,463 | 1,463 | -2 | -0.1% | 42,800 |
| 2024/10/17 | 1,470 | 1,473 | 1,465 | 1,465 | -2 | -0.1% | 38,100 |
| 2024/10/16 | 1,460 | 1,474 | 1,460 | 1,467 | +2 | +0.1% | 47,100 |
| 2024/10/15 | 1,470 | 1,472 | 1,460 | 1,465 | +6 | +0.4% | 67,500 |
| 2024/10/11 | 1,459 | 1,466 | 1,459 | 1,459 | ±0 | ±0% | 48,900 |
| 2024/10/10 | 1,471 | 1,476 | 1,458 | 1,459 | -13 | -0.9% | 61,000 |
| 2024/10/09 | 1,480 | 1,485 | 1,472 | 1,472 | -2 | -0.1% | 73,400 |
| 2024/10/08 | 1,482 | 1,491 | 1,474 | 1,474 | -18 | -1.2% | 91,600 |
| 2024/10/07 | 1,490 | 1,495 | 1,481 | 1,492 | +10 | +0.7% | 72,200 |
| 2024/10/04 | 1,477 | 1,490 | 1,468 | 1,482 | +11 | +0.7% | 121,000 |
| 2024/10/03 | 1,473 | 1,485 | 1,471 | 1,471 | -2 | -0.1% | 63,000 |
| 2024/10/02 | 1,486 | 1,505 | 1,473 | 1,473 | -13 | -0.9% | 90,300 |
| 2024/10/01 | 1,468 | 1,493 | 1,468 | 1,486 | +18 | +1.2% | 46,900 |
| 2024/09/30 | 1,455 | 1,479 | 1,451 | 1,468 | -12 | -0.8% | 115,200 |
| 2024/09/27 | 1,486 | 1,488 | 1,476 | 1,480 | +9 | +0.6% | 180,600 |
| 2024/09/26 | 1,461 | 1,473 | 1,451 | 1,471 | +14 | +1% | 155,200 |
| 2024/09/25 | 1,450 | 1,457 | 1,443 | 1,457 | +7 | +0.5% | 79,400 |
| 2024/09/24 | 1,466 | 1,466 | 1,450 | 1,450 | -9 | -0.6% | 87,500 |
| 2024/09/20 | 1,452 | 1,475 | 1,442 | 1,459 | +14 | +1% | 114,600 |
| 2024/09/19 | 1,446 | 1,452 | 1,441 | 1,445 | +3 | +0.2% | 67,800 |
| 2024/09/18 | 1,435 | 1,442 | 1,428 | 1,442 | +8 | +0.6% | 48,000 |
101～
150
件表示中 / 3691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 | 150,700円 | +1.0% | -15.6% | 1.53% | 62.82倍 | 1.36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 |
| 北海コカ | 328,000円 | +1.8% | +10.9% | 0.91% | 28.79倍 | 1.06倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| 中部飼 | 140,700円 | -10.8% | +3.0% | 3.55% | 12.24倍 | 0.63倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 岩塚菓 | 334,000円 | +9.1% | +24.6% | 0.75% | 14.48倍 | 0.50倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| オカムラ食品 | 242,300円 | +10.6% | +0.6% | 0.78% | 18.93倍 | 2.59倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
