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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,436 | 1,445 | 1,436 | 1,443 | +5 | +0.3% | 47,700 |
| 2025/11/17 | 1,434 | 1,443 | 1,432 | 1,438 | +4 | +0.3% | 44,200 |
| 2025/11/14 | 1,439 | 1,439 | 1,429 | 1,434 | ±0 | ±0% | 36,600 |
| 2025/11/13 | 1,439 | 1,441 | 1,429 | 1,434 | ±0 | ±0% | 30,900 |
| 2025/11/12 | 1,425 | 1,441 | 1,423 | 1,434 | +13 | +0.9% | 61,500 |
| 2025/11/11 | 1,424 | 1,424 | 1,408 | 1,421 | -3 | -0.2% | 54,800 |
| 2025/11/10 | 1,423 | 1,424 | 1,416 | 1,424 | +4 | +0.3% | 58,400 |
| 2025/11/07 | 1,404 | 1,420 | 1,403 | 1,420 | +16 | +1.1% | 71,200 |
| 2025/11/06 | 1,400 | 1,407 | 1,391 | 1,404 | +13 | +0.9% | 58,700 |
| 2025/11/05 | 1,407 | 1,415 | 1,391 | 1,391 | -10 | -0.7% | 126,400 |
| 2025/11/04 | 1,410 | 1,418 | 1,401 | 1,401 | -17 | -1.2% | 118,700 |
| 2025/10/31 | 1,434 | 1,435 | 1,408 | 1,418 | +3 | +0.2% | 151,700 |
| 2025/10/30 | 1,449 | 1,458 | 1,415 | 1,415 | -58 | -3.9% | 384,100 |
| 2025/10/29 | 1,491 | 1,494 | 1,470 | 1,473 | -21 | -1.4% | 259,000 |
| 2025/10/28 | 1,491 | 1,494 | 1,490 | 1,494 | ±0 | ±0% | 66,500 |
| 2025/10/27 | 1,497 | 1,499 | 1,491 | 1,494 | ±0 | ±0% | 77,300 |
| 2025/10/24 | 1,497 | 1,499 | 1,494 | 1,494 | -1 | -0.1% | 43,000 |
| 2025/10/23 | 1,495 | 1,499 | 1,495 | 1,495 | ±0 | ±0% | 35,900 |
| 2025/10/22 | 1,482 | 1,498 | 1,482 | 1,495 | +12 | +0.8% | 52,900 |
| 2025/10/21 | 1,484 | 1,489 | 1,483 | 1,483 | ±0 | ±0% | 48,700 |
| 2025/10/20 | 1,492 | 1,493 | 1,481 | 1,483 | -3 | -0.2% | 74,100 |
| 2025/10/17 | 1,481 | 1,490 | 1,481 | 1,486 | +1 | +0.1% | 38,500 |
| 2025/10/16 | 1,480 | 1,489 | 1,480 | 1,485 | ±0 | ±0% | 40,700 |
| 2025/10/15 | 1,484 | 1,485 | 1,480 | 1,485 | +8 | +0.5% | 37,500 |
| 2025/10/14 | 1,459 | 1,484 | 1,458 | 1,477 | +18 | +1.2% | 97,900 |
| 2025/10/10 | 1,473 | 1,473 | 1,459 | 1,459 | -16 | -1.1% | 78,500 |
| 2025/10/09 | 1,471 | 1,478 | 1,470 | 1,475 | +1 | +0.1% | 64,700 |
| 2025/10/08 | 1,480 | 1,484 | 1,474 | 1,474 | ±0 | ±0% | 47,200 |
| 2025/10/07 | 1,465 | 1,477 | 1,463 | 1,474 | +7 | +0.5% | 49,300 |
| 2025/10/06 | 1,464 | 1,470 | 1,462 | 1,467 | +9 | +0.6% | 66,100 |
| 2025/10/03 | 1,475 | 1,476 | 1,458 | 1,458 | -4 | -0.3% | 109,300 |
| 2025/10/02 | 1,465 | 1,469 | 1,458 | 1,462 | +2 | +0.1% | 76,600 |
| 2025/10/01 | 1,470 | 1,471 | 1,460 | 1,460 | -6 | -0.4% | 114,300 |
| 2025/09/30 | 1,482 | 1,486 | 1,465 | 1,466 | -20 | -1.3% | 244,000 |
| 2025/09/29 | 1,507 | 1,507 | 1,485 | 1,486 | -18 | -1.2% | 229,900 |
| 2025/09/26 | 1,506 | 1,507 | 1,500 | 1,504 | -1 | -0.1% | 115,500 |
| 2025/09/25 | 1,503 | 1,506 | 1,495 | 1,505 | +3 | +0.2% | 77,100 |
| 2025/09/24 | 1,491 | 1,502 | 1,486 | 1,502 | +12 | +0.8% | 77,600 |
| 2025/09/22 | 1,500 | 1,504 | 1,490 | 1,490 | -19 | -1.3% | 113,100 |
| 2025/09/19 | 1,510 | 1,512 | 1,501 | 1,509 | +11 | +0.7% | 80,800 |
| 2025/09/18 | 1,503 | 1,505 | 1,498 | 1,498 | -5 | -0.3% | 65,700 |
| 2025/09/17 | 1,507 | 1,512 | 1,500 | 1,503 | -9 | -0.6% | 42,500 |
| 2025/09/16 | 1,505 | 1,514 | 1,501 | 1,512 | +4 | +0.3% | 51,500 |
| 2025/09/12 | 1,508 | 1,512 | 1,501 | 1,508 | +1 | +0.1% | 46,400 |
| 2025/09/11 | 1,518 | 1,518 | 1,504 | 1,507 | -5 | -0.3% | 46,600 |
| 2025/09/10 | 1,507 | 1,514 | 1,501 | 1,512 | +12 | +0.8% | 48,200 |
| 2025/09/09 | 1,517 | 1,523 | 1,493 | 1,500 | -1 | -0.1% | 87,400 |
| 2025/09/08 | 1,508 | 1,521 | 1,496 | 1,501 | +11 | +0.7% | 180,700 |
| 2025/09/05 | 1,555 | 1,555 | 1,467 | 1,490 | -82 | -5.2% | 222,300 |
| 2025/09/04 | 1,572 | 1,576 | 1,561 | 1,572 | +4 | +0.3% | 35,700 |
101～
150
件表示中 / 3926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 | 137,100円 | -0.5% | -68.1% | 1.75% | 606.64倍 | 1.26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 |
| 柿安本店 | 307,000円 | +0.8% | +0.8% | 2.77% | 34.61倍 | 2.04倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| サトウ食品 | 740,000円 | +7.6% | +1.9% | 1.01% | 16.23倍 | 1.56倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| ケンコーマヨ | 219,500円 | +1.2% | -21.0% | 3.05% | 12.80倍 | 0.77倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| はごろも | 346,000円 | +2.2% | 0.0% | 2.02% | 14.16倍 | 0.72倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
