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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,892 | 1,892 | 1,867 | 1,867 | -26 | -1.4% | 11,100 |
| 2013/07/26 | 1,908 | 1,911 | 1,870 | 1,893 | -15 | -0.8% | 14,400 |
| 2013/07/25 | 1,920 | 1,929 | 1,907 | 1,908 | -17 | -0.9% | 8,600 |
| 2013/07/24 | 1,920 | 1,931 | 1,920 | 1,925 | -6 | -0.3% | 5,600 |
| 2013/07/23 | 1,914 | 1,934 | 1,914 | 1,931 | +8 | +0.4% | 10,000 |
| 2013/07/22 | 1,929 | 1,935 | 1,915 | 1,923 | -1 | -0.1% | 11,200 |
| 2013/07/19 | 1,930 | 1,930 | 1,914 | 1,924 | +3 | +0.2% | 16,900 |
| 2013/07/18 | 1,912 | 1,926 | 1,911 | 1,921 | -5 | -0.3% | 11,300 |
| 2013/07/17 | 1,925 | 1,930 | 1,912 | 1,926 | -1 | -0.1% | 14,600 |
| 2013/07/16 | 1,928 | 1,932 | 1,912 | 1,927 | +1 | +0.1% | 17,700 |
| 2013/07/12 | 1,920 | 1,928 | 1,915 | 1,926 | +3 | +0.2% | 18,600 |
| 2013/07/11 | 1,915 | 1,925 | 1,890 | 1,923 | +4 | +0.2% | 12,100 |
| 2013/07/10 | 1,912 | 1,920 | 1,905 | 1,919 | +16 | +0.8% | 11,500 |
| 2013/07/09 | 1,906 | 1,919 | 1,896 | 1,903 | +11 | +0.6% | 15,500 |
| 2013/07/08 | 1,918 | 1,920 | 1,892 | 1,892 | -18 | -0.9% | 11,500 |
| 2013/07/05 | 1,918 | 1,918 | 1,892 | 1,910 | -5 | -0.3% | 12,800 |
| 2013/07/04 | 1,892 | 1,916 | 1,884 | 1,915 | +12 | +0.6% | 12,300 |
| 2013/07/03 | 1,901 | 1,915 | 1,880 | 1,903 | -5 | -0.3% | 24,700 |
| 2013/07/02 | 1,892 | 1,910 | 1,875 | 1,908 | +18 | +1% | 25,100 |
| 2013/07/01 | 1,889 | 1,900 | 1,865 | 1,890 | +13 | +0.7% | 33,800 |
| 2013/06/28 | 1,814 | 1,890 | 1,814 | 1,877 | +70 | +3.9% | 51,900 |
| 2013/06/27 | 1,807 | 1,847 | 1,794 | 1,807 | +19 | +1.1% | 29,500 |
| 2013/06/26 | 1,860 | 1,860 | 1,782 | 1,788 | -65 | -3.5% | 18,700 |
| 2013/06/25 | 1,850 | 1,860 | 1,836 | 1,853 | +4 | +0.2% | 27,800 |
| 2013/06/24 | 1,854 | 1,877 | 1,841 | 1,849 | +9 | +0.5% | 30,200 |
| 2013/06/21 | 1,799 | 1,840 | 1,767 | 1,840 | +20 | +1.1% | 45,700 |
| 2013/06/20 | 1,766 | 1,820 | 1,766 | 1,820 | +33 | +1.8% | 23,700 |
| 2013/06/19 | 1,806 | 1,826 | 1,759 | 1,787 | -8 | -0.4% | 20,500 |
| 2013/06/18 | 1,805 | 1,838 | 1,785 | 1,795 | +11 | +0.6% | 29,500 |
| 2013/06/17 | 1,702 | 1,809 | 1,702 | 1,784 | +88 | +5.2% | 49,100 |
| 2013/06/14 | 1,723 | 1,743 | 1,696 | 1,696 | -15 | -0.9% | 63,300 |
| 2013/06/13 | 1,721 | 1,756 | 1,705 | 1,711 | -39 | -2.2% | 45,500 |
| 2013/06/12 | 1,672 | 1,764 | 1,671 | 1,750 | +115 | +7% | 99,800 |
| 2013/06/11 | 1,664 | 1,664 | 1,629 | 1,635 | -29 | -1.7% | 24,800 |
| 2013/06/10 | 1,610 | 1,672 | 1,610 | 1,664 | +71 | +4.5% | 42,200 |
| 2013/06/07 | 1,590 | 1,618 | 1,572 | 1,593 | -7 | -0.4% | 57,200 |
| 2013/06/06 | 1,603 | 1,645 | 1,600 | 1,600 | -39 | -2.4% | 57,300 |
| 2013/06/05 | 1,652 | 1,690 | 1,639 | 1,639 | +4 | +0.2% | 42,500 |
| 2013/06/04 | 1,650 | 1,658 | 1,605 | 1,635 | -22 | -1.3% | 66,900 |
| 2013/06/03 | 1,675 | 1,700 | 1,657 | 1,657 | -35 | -2.1% | 35,700 |
| 2013/05/31 | 1,750 | 1,760 | 1,690 | 1,692 | -43 | -2.5% | 80,000 |
| 2013/05/30 | 1,777 | 1,785 | 1,731 | 1,735 | -50 | -2.8% | 35,300 |
| 2013/05/29 | 1,760 | 1,793 | 1,751 | 1,785 | +43 | +2.5% | 67,800 |
| 2013/05/28 | 1,715 | 1,746 | 1,712 | 1,742 | -7 | -0.4% | 44,100 |
| 2013/05/27 | 1,804 | 1,806 | 1,726 | 1,749 | -82 | -4.5% | 52,500 |
| 2013/05/24 | 1,870 | 1,890 | 1,785 | 1,831 | -29 | -1.6% | 85,300 |
| 2013/05/23 | 1,918 | 1,918 | 1,849 | 1,860 | -66 | -3.4% | 70,100 |
| 2013/05/22 | 1,921 | 1,930 | 1,915 | 1,926 | -4 | -0.2% | 27,500 |
| 2013/05/21 | 1,917 | 1,930 | 1,911 | 1,930 | +4 | +0.2% | 30,400 |
| 2013/05/20 | 1,917 | 1,930 | 1,910 | 1,926 | +9 | +0.5% | 39,900 |
2951～
3000
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
