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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,865 | 1,884 | 1,847 | 1,849 | -14 | -0.8% | 250,200 |
| 2017/04/03 | 1,820 | 1,876 | 1,819 | 1,863 | +40 | +2.2% | 279,100 |
| 2017/03/31 | 1,877 | 1,877 | 1,823 | 1,823 | -44 | -2.4% | 295,700 |
| 2017/03/30 | 1,880 | 1,888 | 1,862 | 1,867 | -19 | -1% | 178,800 |
| 2017/03/29 | 1,903 | 1,903 | 1,864 | 1,886 | -6 | -0.3% | 189,500 |
| 2017/03/28 | 1,900 | 1,912 | 1,876 | 1,892 | +34 | +1.8% | 185,100 |
| 2017/03/27 | 1,882 | 1,882 | 1,847 | 1,858 | -34 | -1.8% | 100,500 |
| 2017/03/24 | 1,863 | 1,899 | 1,863 | 1,892 | +30 | +1.6% | 87,100 |
| 2017/03/23 | 1,875 | 1,875 | 1,848 | 1,862 | -13 | -0.7% | 64,000 |
| 2017/03/22 | 1,900 | 1,903 | 1,873 | 1,875 | -47 | -2.4% | 90,800 |
| 2017/03/21 | 1,877 | 1,923 | 1,875 | 1,922 | +45 | +2.4% | 135,700 |
| 2017/03/17 | 1,873 | 1,877 | 1,859 | 1,877 | +4 | +0.2% | 69,600 |
| 2017/03/16 | 1,863 | 1,874 | 1,846 | 1,873 | +12 | +0.6% | 74,300 |
| 2017/03/15 | 1,865 | 1,879 | 1,851 | 1,861 | +5 | +0.3% | 80,600 |
| 2017/03/14 | 1,841 | 1,862 | 1,824 | 1,856 | +15 | +0.8% | 75,000 |
| 2017/03/13 | 1,831 | 1,849 | 1,825 | 1,841 | +12 | +0.7% | 86,000 |
| 2017/03/10 | 1,836 | 1,837 | 1,817 | 1,829 | +33 | +1.8% | 86,200 |
| 2017/03/09 | 1,810 | 1,812 | 1,788 | 1,796 | -13 | -0.7% | 87,800 |
| 2017/03/08 | 1,830 | 1,831 | 1,802 | 1,809 | -23 | -1.3% | 97,600 |
| 2017/03/07 | 1,813 | 1,839 | 1,807 | 1,832 | +19 | +1% | 87,700 |
| 2017/03/06 | 1,799 | 1,819 | 1,778 | 1,813 | +24 | +1.3% | 116,400 |
| 2017/03/03 | 1,775 | 1,799 | 1,742 | 1,789 | +21 | +1.2% | 199,000 |
| 2017/03/02 | 1,769 | 1,776 | 1,749 | 1,768 | +5 | +0.3% | 84,100 |
| 2017/03/01 | 1,735 | 1,763 | 1,733 | 1,763 | +35 | +2% | 72,800 |
| 2017/02/28 | 1,748 | 1,753 | 1,725 | 1,728 | -19 | -1.1% | 68,600 |
| 2017/02/27 | 1,732 | 1,754 | 1,722 | 1,747 | +15 | +0.9% | 61,600 |
| 2017/02/24 | 1,745 | 1,755 | 1,719 | 1,732 | -17 | -1% | 69,600 |
| 2017/02/23 | 1,729 | 1,750 | 1,715 | 1,749 | +27 | +1.6% | 59,400 |
| 2017/02/22 | 1,717 | 1,728 | 1,712 | 1,722 | +15 | +0.9% | 52,300 |
| 2017/02/21 | 1,697 | 1,712 | 1,690 | 1,707 | +17 | +1% | 67,800 |
| 2017/02/20 | 1,694 | 1,697 | 1,674 | 1,690 | +6 | +0.4% | 36,500 |
| 2017/02/17 | 1,671 | 1,690 | 1,658 | 1,684 | +18 | +1.1% | 57,700 |
| 2017/02/16 | 1,666 | 1,674 | 1,655 | 1,666 | -4 | -0.2% | 39,100 |
| 2017/02/15 | 1,689 | 1,690 | 1,665 | 1,670 | -6 | -0.4% | 40,000 |
| 2017/02/14 | 1,676 | 1,693 | 1,669 | 1,676 | +8 | +0.5% | 62,900 |
| 2017/02/13 | 1,662 | 1,680 | 1,659 | 1,668 | +7 | +0.4% | 70,200 |
| 2017/02/10 | 1,655 | 1,675 | 1,652 | 1,661 | +18 | +1.1% | 92,500 |
| 2017/02/09 | 1,645 | 1,645 | 1,628 | 1,643 | +2 | +0.1% | 27,000 |
| 2017/02/08 | 1,635 | 1,643 | 1,616 | 1,641 | +6 | +0.4% | 38,900 |
| 2017/02/07 | 1,636 | 1,637 | 1,623 | 1,635 | -6 | -0.4% | 34,100 |
| 2017/02/06 | 1,649 | 1,658 | 1,638 | 1,641 | -5 | -0.3% | 39,300 |
| 2017/02/03 | 1,631 | 1,648 | 1,631 | 1,646 | +12 | +0.7% | 43,200 |
| 2017/02/02 | 1,645 | 1,653 | 1,630 | 1,634 | -10 | -0.6% | 53,900 |
| 2017/02/01 | 1,619 | 1,644 | 1,619 | 1,644 | +14 | +0.9% | 48,000 |
| 2017/01/31 | 1,640 | 1,640 | 1,618 | 1,630 | -21 | -1.3% | 61,900 |
| 2017/01/30 | 1,646 | 1,651 | 1,637 | 1,651 | +5 | +0.3% | 150,300 |
| 2017/01/27 | 1,645 | 1,666 | 1,627 | 1,646 | +1 | +0.1% | 113,400 |
| 2017/01/26 | 1,628 | 1,649 | 1,624 | 1,645 | +36 | +2.2% | 130,200 |
| 2017/01/25 | 1,582 | 1,613 | 1,582 | 1,609 | +50 | +3.2% | 161,600 |
| 2017/01/24 | 1,565 | 1,580 | 1,552 | 1,559 | -4 | -0.3% | 81,800 |
2051～
2100
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
