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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 2,018 | 2,033 | 2,008 | 2,020 | -8 | -0.4% | 90,500 |
| 2017/08/28 | 2,010 | 2,029 | 1,995 | 2,028 | +12 | +0.6% | 85,000 |
| 2017/08/25 | 1,984 | 2,017 | 1,971 | 2,016 | +42 | +2.1% | 106,700 |
| 2017/08/24 | 1,936 | 1,993 | 1,936 | 1,974 | +35 | +1.8% | 113,500 |
| 2017/08/23 | 1,903 | 1,953 | 1,898 | 1,939 | +56 | +3% | 104,700 |
| 2017/08/22 | 1,903 | 1,911 | 1,882 | 1,883 | -27 | -1.4% | 44,700 |
| 2017/08/21 | 1,900 | 1,916 | 1,900 | 1,910 | +30 | +1.6% | 57,500 |
| 2017/08/18 | 1,867 | 1,892 | 1,864 | 1,880 | -17 | -0.9% | 60,700 |
| 2017/08/17 | 1,914 | 1,922 | 1,897 | 1,897 | -22 | -1.1% | 38,100 |
| 2017/08/16 | 1,926 | 1,931 | 1,912 | 1,919 | -5 | -0.3% | 48,600 |
| 2017/08/15 | 1,898 | 1,929 | 1,882 | 1,924 | +45 | +2.4% | 104,700 |
| 2017/08/14 | 1,886 | 1,889 | 1,868 | 1,879 | -21 | -1.1% | 68,100 |
| 2017/08/10 | 1,882 | 1,905 | 1,876 | 1,900 | +7 | +0.4% | 71,400 |
| 2017/08/09 | 1,918 | 1,923 | 1,881 | 1,893 | -35 | -1.8% | 66,500 |
| 2017/08/08 | 1,947 | 1,947 | 1,924 | 1,928 | -19 | -1% | 42,800 |
| 2017/08/07 | 1,922 | 1,949 | 1,916 | 1,947 | +49 | +2.6% | 118,000 |
| 2017/08/04 | 1,874 | 1,898 | 1,867 | 1,898 | +24 | +1.3% | 50,000 |
| 2017/08/03 | 1,882 | 1,889 | 1,867 | 1,874 | -8 | -0.4% | 121,200 |
| 2017/08/02 | 1,872 | 1,893 | 1,870 | 1,882 | +10 | +0.5% | 50,900 |
| 2017/08/01 | 1,865 | 1,881 | 1,858 | 1,872 | +6 | +0.3% | 94,400 |
| 2017/07/31 | 1,868 | 1,880 | 1,863 | 1,866 | +1 | +0.1% | 72,200 |
| 2017/07/28 | 1,875 | 1,877 | 1,843 | 1,865 | -12 | -0.6% | 103,500 |
| 2017/07/27 | 1,846 | 1,894 | 1,845 | 1,877 | +33 | +1.8% | 100,000 |
| 2017/07/26 | 1,852 | 1,852 | 1,831 | 1,844 | +8 | +0.4% | 70,800 |
| 2017/07/25 | 1,854 | 1,860 | 1,829 | 1,836 | -4 | -0.2% | 50,000 |
| 2017/07/24 | 1,832 | 1,843 | 1,822 | 1,840 | +1 | +0.1% | 45,200 |
| 2017/07/21 | 1,847 | 1,853 | 1,834 | 1,839 | -9 | -0.5% | 45,800 |
| 2017/07/20 | 1,865 | 1,867 | 1,845 | 1,848 | -10 | -0.5% | 58,500 |
| 2017/07/19 | 1,826 | 1,864 | 1,826 | 1,858 | +31 | +1.7% | 80,000 |
| 2017/07/18 | 1,834 | 1,842 | 1,817 | 1,827 | +5 | +0.3% | 75,200 |
| 2017/07/14 | 1,830 | 1,844 | 1,822 | 1,822 | ±0 | ±0% | 61,000 |
| 2017/07/13 | 1,830 | 1,832 | 1,814 | 1,822 | -11 | -0.6% | 105,200 |
| 2017/07/12 | 1,850 | 1,859 | 1,831 | 1,833 | -12 | -0.7% | 79,600 |
| 2017/07/11 | 1,855 | 1,858 | 1,835 | 1,845 | -12 | -0.6% | 80,700 |
| 2017/07/10 | 1,879 | 1,879 | 1,856 | 1,857 | +7 | +0.4% | 43,200 |
| 2017/07/07 | 1,881 | 1,885 | 1,848 | 1,850 | -35 | -1.9% | 84,000 |
| 2017/07/06 | 1,912 | 1,918 | 1,882 | 1,885 | -27 | -1.4% | 80,500 |
| 2017/07/05 | 1,910 | 1,913 | 1,894 | 1,912 | +2 | +0.1% | 50,800 |
| 2017/07/04 | 1,944 | 1,944 | 1,902 | 1,910 | -26 | -1.3% | 80,800 |
| 2017/07/03 | 1,954 | 1,954 | 1,926 | 1,936 | +6 | +0.3% | 86,900 |
| 2017/06/30 | 1,927 | 1,931 | 1,907 | 1,930 | -10 | -0.5% | 99,200 |
| 2017/06/29 | 1,926 | 1,942 | 1,922 | 1,940 | +14 | +0.7% | 60,800 |
| 2017/06/28 | 1,955 | 1,955 | 1,923 | 1,926 | -31 | -1.6% | 82,400 |
| 2017/06/27 | 1,951 | 1,963 | 1,945 | 1,957 | +7 | +0.4% | 61,300 |
| 2017/06/26 | 1,940 | 1,956 | 1,940 | 1,950 | +2 | +0.1% | 40,100 |
| 2017/06/23 | 1,960 | 1,960 | 1,941 | 1,948 | -9 | -0.5% | 57,800 |
| 2017/06/22 | 1,983 | 1,984 | 1,957 | 1,957 | -26 | -1.3% | 101,300 |
| 2017/06/21 | 1,992 | 2,001 | 1,983 | 1,983 | -11 | -0.6% | 66,500 |
| 2017/06/20 | 2,000 | 2,000 | 1,980 | 1,994 | -4 | -0.2% | 67,700 |
| 2017/06/19 | 1,980 | 2,004 | 1,980 | 1,998 | +18 | +0.9% | 52,200 |
1951～
2000
件表示中 / 3769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 | 158,600円 | +4.5% | +11.1% | 1.51% | 44.54倍 | 1.43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 | 201,100円 | +9.3% | +12.3% | 0.60% | 71.77倍 | 1.40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 | 113,200円 | +5.1% | +3.1% | 3.71% | 8.32倍 | 0.79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 | 270,900円 | +8.0% | +6.8% | 2.95% | 18.11倍 | 0.45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 |
| サーティワン | 421,000円 | +7.1% | +3.1% | 1.19% | 26.17倍 | 2.82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 |
市場注目の銘柄
チャート関連のコラム
