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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,460 | 1,484 | 1,456 | 1,464 | +14 | +1% | 158,500 |
| 2024/06/20 | 1,449 | 1,460 | 1,443 | 1,450 | +8 | +0.6% | 67,000 |
| 2024/06/19 | 1,435 | 1,446 | 1,432 | 1,442 | +8 | +0.6% | 51,200 |
| 2024/06/18 | 1,421 | 1,444 | 1,417 | 1,434 | +18 | +1.3% | 86,000 |
| 2024/06/17 | 1,410 | 1,416 | 1,394 | 1,416 | +4 | +0.3% | 103,600 |
| 2024/06/14 | 1,396 | 1,427 | 1,396 | 1,412 | +16 | +1.1% | 130,100 |
| 2024/06/13 | 1,405 | 1,420 | 1,390 | 1,396 | -14 | -1% | 231,800 |
| 2024/06/12 | 1,451 | 1,457 | 1,406 | 1,410 | -83 | -5.6% | 394,900 |
| 2024/06/11 | 1,514 | 1,516 | 1,491 | 1,493 | -18 | -1.2% | 87,000 |
| 2024/06/10 | 1,509 | 1,514 | 1,498 | 1,511 | +2 | +0.1% | 39,500 |
| 2024/06/07 | 1,499 | 1,509 | 1,496 | 1,509 | +10 | +0.7% | 34,600 |
| 2024/06/06 | 1,512 | 1,512 | 1,492 | 1,499 | -2 | -0.1% | 45,000 |
| 2024/06/05 | 1,511 | 1,517 | 1,501 | 1,501 | -12 | -0.8% | 45,600 |
| 2024/06/04 | 1,500 | 1,516 | 1,497 | 1,513 | +12 | +0.8% | 40,100 |
| 2024/06/03 | 1,506 | 1,510 | 1,491 | 1,501 | +6 | +0.4% | 82,200 |
| 2024/05/31 | 1,492 | 1,499 | 1,484 | 1,495 | +14 | +0.9% | 67,000 |
| 2024/05/30 | 1,460 | 1,481 | 1,455 | 1,481 | +20 | +1.4% | 46,300 |
| 2024/05/29 | 1,485 | 1,492 | 1,460 | 1,461 | -24 | -1.6% | 82,500 |
| 2024/05/28 | 1,488 | 1,492 | 1,482 | 1,485 | -3 | -0.2% | 32,900 |
| 2024/05/27 | 1,485 | 1,489 | 1,471 | 1,488 | +7 | +0.5% | 38,600 |
| 2024/05/24 | 1,468 | 1,487 | 1,464 | 1,481 | +4 | +0.3% | 59,800 |
| 2024/05/23 | 1,475 | 1,483 | 1,468 | 1,477 | +1 | +0.1% | 86,000 |
| 2024/05/22 | 1,485 | 1,486 | 1,469 | 1,476 | -6 | -0.4% | 67,500 |
| 2024/05/21 | 1,485 | 1,491 | 1,477 | 1,482 | +4 | +0.3% | 91,100 |
| 2024/05/20 | 1,495 | 1,495 | 1,473 | 1,478 | -15 | -1% | 144,700 |
| 2024/05/17 | 1,477 | 1,500 | 1,473 | 1,493 | +14 | +0.9% | 139,600 |
| 2024/05/16 | 1,501 | 1,504 | 1,476 | 1,479 | -22 | -1.5% | 195,600 |
| 2024/05/15 | 1,536 | 1,536 | 1,500 | 1,501 | -31 | -2% | 160,100 |
| 2024/05/14 | 1,531 | 1,535 | 1,519 | 1,532 | -5 | -0.3% | 139,300 |
| 2024/05/13 | 1,527 | 1,546 | 1,525 | 1,537 | +1 | +0.1% | 152,000 |
| 2024/05/10 | 1,527 | 1,537 | 1,517 | 1,536 | +15 | +1% | 61,300 |
| 2024/05/09 | 1,521 | 1,528 | 1,515 | 1,521 | +1 | +0.1% | 50,400 |
| 2024/05/08 | 1,555 | 1,557 | 1,520 | 1,520 | -14 | -0.9% | 101,800 |
| 2024/05/07 | 1,532 | 1,544 | 1,531 | 1,534 | +4 | +0.3% | 57,600 |
| 2024/05/02 | 1,536 | 1,538 | 1,519 | 1,530 | +6 | +0.4% | 95,000 |
| 2024/05/01 | 1,541 | 1,546 | 1,520 | 1,524 | -32 | -2.1% | 159,500 |
| 2024/04/30 | 1,558 | 1,559 | 1,540 | 1,556 | -14 | -0.9% | 168,600 |
| 2024/04/26 | 1,570 | 1,577 | 1,556 | 1,570 | -50 | -3.1% | 498,700 |
| 2024/04/25 | 1,628 | 1,628 | 1,613 | 1,620 | +14 | +0.9% | 376,000 |
| 2024/04/24 | 1,605 | 1,612 | 1,600 | 1,606 | ±0 | ±0% | 237,400 |
| 2024/04/23 | 1,612 | 1,616 | 1,605 | 1,606 | +2 | +0.1% | 136,000 |
| 2024/04/22 | 1,593 | 1,607 | 1,592 | 1,604 | +16 | +1% | 155,000 |
| 2024/04/19 | 1,602 | 1,610 | 1,577 | 1,588 | -17 | -1.1% | 165,300 |
| 2024/04/18 | 1,593 | 1,615 | 1,592 | 1,605 | +20 | +1.3% | 93,500 |
| 2024/04/17 | 1,611 | 1,616 | 1,585 | 1,585 | -21 | -1.3% | 224,200 |
| 2024/04/16 | 1,636 | 1,637 | 1,606 | 1,606 | -33 | -2% | 174,700 |
| 2024/04/15 | 1,646 | 1,646 | 1,635 | 1,639 | -10 | -0.6% | 100,600 |
| 2024/04/12 | 1,636 | 1,651 | 1,635 | 1,649 | +9 | +0.5% | 82,000 |
| 2024/04/11 | 1,661 | 1,661 | 1,639 | 1,640 | -22 | -1.3% | 152,100 |
| 2024/04/10 | 1,670 | 1,676 | 1,657 | 1,662 | -9 | -0.5% | 114,900 |
251～
300
件表示中 / 3732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 | 156,300円 | +4.5% | +11.1% | 1.54% | 43.87倍 | 1.42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 | 194,900円 | +9.3% | +12.3% | 0.62% | 69.55倍 | 1.35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 |
| わらべや | 243,600円 | +4.1% | +20.5% | 3.69% | 10.91倍 | 0.74倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サーティワン | 418,500円 | +7.1% | +3.1% | 1.19% | 26.01倍 | 2.98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 |
| フィード・ワン | 99,200円 | +5.1% | +3.1% | 4.23% | 7.29倍 | 0.70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
