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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,490 | 1,508 | 1,490 | 1,508 | +18 | +1.2% | 50,400 |
2023/05/11 | 1,501 | 1,506 | 1,490 | 1,490 | -15 | -1% | 84,000 |
2023/05/10 | 1,530 | 1,530 | 1,503 | 1,505 | -24 | -1.6% | 80,600 |
2023/05/09 | 1,524 | 1,529 | 1,521 | 1,529 | +9 | +0.6% | 60,800 |
2023/05/08 | 1,516 | 1,526 | 1,516 | 1,520 | +4 | +0.3% | 59,400 |
2023/05/02 | 1,530 | 1,530 | 1,516 | 1,516 | -12 | -0.8% | 58,900 |
2023/05/01 | 1,517 | 1,529 | 1,517 | 1,528 | +10 | +0.7% | 83,700 |
2023/04/28 | 1,529 | 1,532 | 1,514 | 1,518 | -1 | -0.1% | 110,300 |
2023/04/27 | 1,521 | 1,529 | 1,510 | 1,519 | -26 | -1.7% | 478,800 |
2023/04/26 | 1,545 | 1,555 | 1,541 | 1,545 | -4 | -0.3% | 864,000 |
2023/04/25 | 1,550 | 1,555 | 1,546 | 1,549 | +4 | +0.3% | 194,800 |
2023/04/24 | 1,547 | 1,548 | 1,537 | 1,545 | +3 | +0.2% | 129,000 |
2023/04/21 | 1,543 | 1,547 | 1,538 | 1,542 | +2 | +0.1% | 84,000 |
2023/04/20 | 1,535 | 1,542 | 1,535 | 1,540 | +2 | +0.1% | 53,200 |
2023/04/19 | 1,540 | 1,542 | 1,534 | 1,538 | +4 | +0.3% | 67,900 |
2023/04/18 | 1,530 | 1,539 | 1,530 | 1,534 | +6 | +0.4% | 92,100 |
2023/04/17 | 1,536 | 1,539 | 1,525 | 1,528 | -8 | -0.5% | 164,300 |
2023/04/14 | 1,540 | 1,543 | 1,536 | 1,536 | -2 | -0.1% | 98,300 |
2023/04/13 | 1,533 | 1,538 | 1,531 | 1,538 | +2 | +0.1% | 65,200 |
2023/04/12 | 1,537 | 1,539 | 1,533 | 1,536 | +5 | +0.3% | 63,600 |
2023/04/11 | 1,535 | 1,537 | 1,530 | 1,531 | +1 | +0.1% | 79,900 |
2023/04/10 | 1,535 | 1,537 | 1,528 | 1,530 | ±0 | ±0% | 100,600 |
2023/04/07 | 1,536 | 1,543 | 1,528 | 1,530 | -6 | -0.4% | 116,700 |
2023/04/06 | 1,541 | 1,547 | 1,535 | 1,536 | -17 | -1.1% | 139,200 |
2023/04/05 | 1,553 | 1,559 | 1,548 | 1,553 | ±0 | ±0% | 69,600 |
2023/04/04 | 1,560 | 1,562 | 1,552 | 1,553 | -8 | -0.5% | 104,700 |
2023/04/03 | 1,559 | 1,573 | 1,559 | 1,561 | -4 | -0.3% | 98,700 |
2023/03/31 | 1,573 | 1,577 | 1,557 | 1,565 | -8 | -0.5% | 115,600 |
2023/03/30 | 1,550 | 1,574 | 1,548 | 1,573 | +16 | +1% | 111,500 |
2023/03/29 | 1,533 | 1,557 | 1,530 | 1,557 | +28 | +1.8% | 116,500 |
2023/03/28 | 1,542 | 1,543 | 1,522 | 1,529 | -11 | -0.7% | 56,900 |
2023/03/27 | 1,533 | 1,542 | 1,526 | 1,540 | +13 | +0.9% | 70,200 |
2023/03/24 | 1,516 | 1,530 | 1,509 | 1,527 | +8 | +0.5% | 93,100 |
2023/03/23 | 1,509 | 1,519 | 1,508 | 1,519 | +4 | +0.3% | 96,100 |
2023/03/22 | 1,531 | 1,531 | 1,515 | 1,515 | ±0 | ±0% | 109,100 |
2023/03/20 | 1,537 | 1,539 | 1,515 | 1,515 | -10 | -0.7% | 46,400 |
2023/03/17 | 1,531 | 1,545 | 1,521 | 1,525 | +4 | +0.3% | 210,700 |
2023/03/16 | 1,518 | 1,525 | 1,515 | 1,521 | -17 | -1.1% | 56,800 |
2023/03/15 | 1,541 | 1,542 | 1,531 | 1,538 | +10 | +0.7% | 41,400 |
2023/03/14 | 1,545 | 1,546 | 1,521 | 1,528 | -33 | -2.1% | 72,000 |
2023/03/13 | 1,570 | 1,574 | 1,555 | 1,561 | -13 | -0.8% | 58,500 |
2023/03/10 | 1,571 | 1,583 | 1,569 | 1,574 | -4 | -0.3% | 257,100 |
2023/03/09 | 1,550 | 1,583 | 1,550 | 1,578 | +35 | +2.3% | 51,100 |
2023/03/08 | 1,534 | 1,549 | 1,534 | 1,543 | ±0 | ±0% | 61,900 |
2023/03/07 | 1,523 | 1,547 | 1,516 | 1,543 | +8 | +0.5% | 85,100 |
2023/03/06 | 1,550 | 1,551 | 1,531 | 1,535 | -4 | -0.3% | 92,900 |
2023/03/03 | 1,551 | 1,580 | 1,524 | 1,539 | -16 | -1% | 350,700 |
2023/03/02 | 1,578 | 1,585 | 1,552 | 1,555 | -23 | -1.5% | 104,700 |
2023/03/01 | 1,575 | 1,583 | 1,574 | 1,578 | +9 | +0.6% | 44,900 |
2023/02/28 | 1,574 | 1,578 | 1,568 | 1,569 | -6 | -0.4% | 32,200 |
251~
300
件表示中 / 3458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 | 147,800円 | +4.0% | +41.2% | 1.56% | 26.23倍 | 1.31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 |
わらべや | 239,600円 | +11.1% | -31.1% | 3.76% | 14.94倍 | 0.79倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
永谷園HD | 219,200円 | +4.4% | -1.7% | 1.41% | 11.61倍 | 0.88倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でM&A積極展開 |
サーティワン | 403,000円 | +7.0% | +5.4% | 0.99% | 31.32倍 | 3.14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 |
養命酒 | 229,500円 | +10.5% | -18.9% | 1.96% | 48.10倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム