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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,599 | 1,617 | 1,592 | 1,616 | +27 | +1.7% | 70,600 |
2023/09/22 | 1,597 | 1,602 | 1,579 | 1,589 | -10 | -0.6% | 95,600 |
2023/09/21 | 1,606 | 1,630 | 1,599 | 1,599 | -6 | -0.4% | 74,800 |
2023/09/20 | 1,621 | 1,630 | 1,605 | 1,605 | -31 | -1.9% | 56,800 |
2023/09/19 | 1,660 | 1,660 | 1,628 | 1,636 | -25 | -1.5% | 63,900 |
2023/09/15 | 1,676 | 1,676 | 1,646 | 1,661 | -15 | -0.9% | 74,400 |
2023/09/14 | 1,689 | 1,696 | 1,676 | 1,676 | -2 | -0.1% | 66,900 |
2023/09/13 | 1,671 | 1,691 | 1,656 | 1,678 | -1 | -0.1% | 78,500 |
2023/09/12 | 1,650 | 1,679 | 1,647 | 1,679 | +43 | +2.6% | 96,700 |
2023/09/11 | 1,635 | 1,655 | 1,627 | 1,636 | +6 | +0.4% | 81,000 |
2023/09/08 | 1,620 | 1,632 | 1,610 | 1,630 | +10 | +0.6% | 87,400 |
2023/09/07 | 1,591 | 1,632 | 1,589 | 1,620 | +22 | +1.4% | 144,300 |
2023/09/06 | 1,575 | 1,614 | 1,561 | 1,598 | +53 | +3.4% | 379,900 |
2023/09/05 | 1,565 | 1,567 | 1,540 | 1,545 | -13 | -0.8% | 179,700 |
2023/09/04 | 1,548 | 1,558 | 1,544 | 1,558 | +10 | +0.6% | 117,000 |
2023/09/01 | 1,539 | 1,548 | 1,539 | 1,548 | +6 | +0.4% | 62,100 |
2023/08/31 | 1,535 | 1,544 | 1,535 | 1,542 | ±0 | ±0% | 51,800 |
2023/08/30 | 1,540 | 1,543 | 1,535 | 1,542 | +2 | +0.1% | 43,900 |
2023/08/29 | 1,541 | 1,544 | 1,535 | 1,540 | -2 | -0.1% | 35,700 |
2023/08/28 | 1,540 | 1,547 | 1,537 | 1,542 | +4 | +0.3% | 54,300 |
2023/08/25 | 1,535 | 1,538 | 1,528 | 1,538 | +1 | +0.1% | 48,000 |
2023/08/24 | 1,539 | 1,540 | 1,534 | 1,537 | ±0 | ±0% | 28,000 |
2023/08/23 | 1,534 | 1,539 | 1,531 | 1,537 | +4 | +0.3% | 45,900 |
2023/08/22 | 1,527 | 1,533 | 1,523 | 1,533 | +8 | +0.5% | 25,600 |
2023/08/21 | 1,518 | 1,531 | 1,515 | 1,525 | +7 | +0.5% | 32,200 |
2023/08/18 | 1,520 | 1,525 | 1,515 | 1,518 | -7 | -0.5% | 33,300 |
2023/08/17 | 1,534 | 1,534 | 1,519 | 1,525 | -7 | -0.5% | 24,000 |
2023/08/16 | 1,525 | 1,534 | 1,519 | 1,532 | +3 | +0.2% | 30,400 |
2023/08/15 | 1,524 | 1,539 | 1,524 | 1,529 | -3 | -0.2% | 54,000 |
2023/08/14 | 1,530 | 1,540 | 1,526 | 1,532 | +4 | +0.3% | 69,300 |
2023/08/10 | 1,525 | 1,528 | 1,516 | 1,528 | +7 | +0.5% | 33,000 |
2023/08/09 | 1,525 | 1,525 | 1,506 | 1,521 | -3 | -0.2% | 43,700 |
2023/08/08 | 1,519 | 1,524 | 1,517 | 1,524 | +5 | +0.3% | 48,100 |
2023/08/07 | 1,500 | 1,519 | 1,498 | 1,519 | +17 | +1.1% | 48,500 |
2023/08/04 | 1,492 | 1,507 | 1,491 | 1,502 | +6 | +0.4% | 30,900 |
2023/08/03 | 1,490 | 1,498 | 1,487 | 1,496 | +5 | +0.3% | 32,800 |
2023/08/02 | 1,502 | 1,502 | 1,491 | 1,491 | -10 | -0.7% | 33,100 |
2023/08/01 | 1,502 | 1,502 | 1,496 | 1,501 | +2 | +0.1% | 21,900 |
2023/07/31 | 1,500 | 1,501 | 1,491 | 1,499 | +11 | +0.7% | 50,600 |
2023/07/28 | 1,476 | 1,489 | 1,474 | 1,488 | +2 | +0.1% | 46,300 |
2023/07/27 | 1,479 | 1,486 | 1,474 | 1,486 | +3 | +0.2% | 20,700 |
2023/07/26 | 1,479 | 1,485 | 1,473 | 1,483 | +6 | +0.4% | 25,900 |
2023/07/25 | 1,477 | 1,482 | 1,476 | 1,477 | -5 | -0.3% | 22,100 |
2023/07/24 | 1,480 | 1,482 | 1,472 | 1,482 | +11 | +0.7% | 22,500 |
2023/07/21 | 1,477 | 1,477 | 1,471 | 1,471 | -3 | -0.2% | 25,100 |
2023/07/20 | 1,480 | 1,481 | 1,468 | 1,474 | -5 | -0.3% | 26,600 |
2023/07/19 | 1,476 | 1,479 | 1,471 | 1,479 | +10 | +0.7% | 29,600 |
2023/07/18 | 1,463 | 1,469 | 1,462 | 1,469 | +10 | +0.7% | 25,000 |
2023/07/14 | 1,466 | 1,470 | 1,456 | 1,459 | -7 | -0.5% | 33,600 |
2023/07/13 | 1,480 | 1,480 | 1,464 | 1,466 | -6 | -0.4% | 39,500 |
151~
200
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