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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/17 | 1,428 | 1,434 | 1,417 | 1,434 | +7 | +0.5% | 63,100 |
| 2024/09/13 | 1,412 | 1,427 | 1,412 | 1,427 | +5 | +0.4% | 50,800 |
| 2024/09/12 | 1,414 | 1,426 | 1,400 | 1,422 | +22 | +1.6% | 57,500 |
| 2024/09/11 | 1,458 | 1,458 | 1,395 | 1,400 | -64 | -4.4% | 118,900 |
| 2024/09/10 | 1,478 | 1,489 | 1,460 | 1,464 | -5 | -0.3% | 35,600 |
| 2024/09/09 | 1,451 | 1,481 | 1,450 | 1,469 | +2 | +0.1% | 58,900 |
| 2024/09/06 | 1,460 | 1,477 | 1,448 | 1,467 | -22 | -1.5% | 98,300 |
| 2024/09/05 | 1,497 | 1,504 | 1,476 | 1,489 | -10 | -0.7% | 71,500 |
| 2024/09/04 | 1,510 | 1,525 | 1,499 | 1,499 | -24 | -1.6% | 46,100 |
| 2024/09/03 | 1,510 | 1,525 | 1,509 | 1,523 | +12 | +0.8% | 25,500 |
| 2024/09/02 | 1,529 | 1,529 | 1,507 | 1,511 | -16 | -1% | 40,500 |
| 2024/08/30 | 1,521 | 1,530 | 1,518 | 1,527 | +2 | +0.1% | 45,900 |
| 2024/08/29 | 1,520 | 1,530 | 1,515 | 1,525 | -4 | -0.3% | 24,900 |
| 2024/08/28 | 1,541 | 1,541 | 1,522 | 1,529 | -12 | -0.8% | 20,600 |
| 2024/08/27 | 1,537 | 1,544 | 1,533 | 1,541 | +2 | +0.1% | 42,200 |
| 2024/08/26 | 1,535 | 1,540 | 1,529 | 1,539 | +4 | +0.3% | 33,100 |
| 2024/08/23 | 1,529 | 1,540 | 1,528 | 1,535 | +6 | +0.4% | 33,600 |
| 2024/08/22 | 1,514 | 1,529 | 1,514 | 1,529 | +18 | +1.2% | 49,000 |
| 2024/08/21 | 1,500 | 1,514 | 1,497 | 1,511 | +1 | +0.1% | 21,700 |
| 2024/08/20 | 1,495 | 1,510 | 1,495 | 1,510 | +22 | +1.5% | 29,300 |
| 2024/08/19 | 1,504 | 1,504 | 1,487 | 1,488 | -20 | -1.3% | 30,000 |
| 2024/08/16 | 1,514 | 1,515 | 1,487 | 1,508 | -2 | -0.1% | 39,800 |
| 2024/08/15 | 1,514 | 1,514 | 1,495 | 1,510 | -1 | -0.1% | 52,200 |
201～
250
件表示中 / 3768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 | 156,000円 | +4.5% | +11.1% | 1.54% | 43.81倍 | 1.41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 | 202,800円 | +9.3% | +12.3% | 0.59% | 72.38倍 | 1.41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 | 114,500円 | +5.1% | +3.1% | 3.67% | 8.42倍 | 0.80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 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46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 |
| オエノンＨＤ | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
