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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,319 | 1,323 | 1,313 | 1,317 | +8 | +0.6% | 8,400 |
| 2011/02/03 | 1,306 | 1,311 | 1,306 | 1,309 | +3 | +0.2% | 7,200 |
| 2011/02/02 | 1,302 | 1,316 | 1,302 | 1,306 | +6 | +0.5% | 6,600 |
| 2011/02/01 | 1,324 | 1,324 | 1,299 | 1,300 | -1 | -0.1% | 8,400 |
| 2011/01/31 | 1,314 | 1,314 | 1,296 | 1,301 | -11 | -0.8% | 14,100 |
| 2011/01/28 | 1,319 | 1,322 | 1,312 | 1,312 | -7 | -0.5% | 14,600 |
| 2011/01/27 | 1,315 | 1,325 | 1,315 | 1,319 | -1 | -0.1% | 9,400 |
| 2011/01/26 | 1,322 | 1,331 | 1,320 | 1,320 | -15 | -1.1% | 8,900 |
| 2011/01/25 | 1,324 | 1,337 | 1,324 | 1,335 | +11 | +0.8% | 7,700 |
| 2011/01/24 | 1,318 | 1,330 | 1,314 | 1,324 | +4 | +0.3% | 9,900 |
| 2011/01/21 | 1,353 | 1,353 | 1,320 | 1,320 | -33 | -2.4% | 13,400 |
| 2011/01/20 | 1,355 | 1,357 | 1,346 | 1,353 | -2 | -0.1% | 7,600 |
| 2011/01/19 | 1,350 | 1,355 | 1,338 | 1,355 | +16 | +1.2% | 11,900 |
| 2011/01/18 | 1,344 | 1,344 | 1,337 | 1,339 | +3 | +0.2% | 7,700 |
| 2011/01/17 | 1,350 | 1,350 | 1,335 | 1,336 | -10 | -0.7% | 12,900 |
| 2011/01/14 | 1,333 | 1,350 | 1,330 | 1,346 | +20 | +1.5% | 27,600 |
| 2011/01/13 | 1,323 | 1,330 | 1,321 | 1,326 | +3 | +0.2% | 14,800 |
| 2011/01/12 | 1,300 | 1,325 | 1,300 | 1,323 | +24 | +1.8% | 21,900 |
| 2011/01/11 | 1,302 | 1,302 | 1,295 | 1,299 | +1 | +0.1% | 9,700 |
| 2011/01/07 | 1,295 | 1,301 | 1,295 | 1,298 | +1 | +0.1% | 6,600 |
| 2011/01/06 | 1,300 | 1,300 | 1,293 | 1,297 | +3 | +0.2% | 4,300 |
| 2011/01/05 | 1,289 | 1,298 | 1,287 | 1,294 | +5 | +0.4% | 6,300 |
| 2011/01/04 | 1,275 | 1,296 | 1,275 | 1,289 | +14 | +1.1% | 5,800 |
| 2010/12/30 | 1,289 | 1,289 | 1,275 | 1,275 | -13 | -1% | 8,100 |
| 2010/12/29 | 1,265 | 1,288 | 1,265 | 1,288 | +24 | +1.9% | 7,200 |
| 2010/12/28 | 1,269 | 1,269 | 1,262 | 1,264 | -5 | -0.4% | 5,000 |
| 2010/12/27 | 1,268 | 1,274 | 1,266 | 1,269 | ±0 | ±0% | 11,600 |
| 2010/12/24 | 1,265 | 1,272 | 1,265 | 1,269 | -9 | -0.7% | 7,400 |
| 2010/12/22 | 1,299 | 1,299 | 1,238 | 1,278 | -20 | -1.5% | 25,400 |
| 2010/12/21 | 1,295 | 1,300 | 1,294 | 1,298 | +4 | +0.3% | 7,500 |
| 2010/12/20 | 1,295 | 1,299 | 1,290 | 1,294 | -4 | -0.3% | 7,600 |
| 2010/12/17 | 1,295 | 1,299 | 1,292 | 1,298 | +1 | +0.1% | 13,000 |
| 2010/12/16 | 1,283 | 1,297 | 1,283 | 1,297 | +6 | +0.5% | 8,400 |
| 2010/12/15 | 1,297 | 1,297 | 1,285 | 1,291 | -7 | -0.5% | 14,400 |
| 2010/12/14 | 1,299 | 1,299 | 1,290 | 1,298 | +4 | +0.3% | 11,900 |
| 2010/12/13 | 1,265 | 1,294 | 1,265 | 1,294 | +6 | +0.5% | 8,600 |
| 2010/12/10 | 1,289 | 1,292 | 1,281 | 1,288 | +1 | +0.1% | 22,700 |
| 2010/12/09 | 1,277 | 1,292 | 1,277 | 1,287 | -8 | -0.6% | 7,900 |
| 2010/12/08 | 1,271 | 1,295 | 1,270 | 1,295 | +21 | +1.6% | 20,200 |
| 2010/12/07 | 1,249 | 1,274 | 1,240 | 1,274 | +25 | +2% | 13,100 |
| 2010/12/06 | 1,258 | 1,260 | 1,242 | 1,249 | +14 | +1.1% | 16,200 |
| 2010/12/03 | 1,235 | 1,235 | 1,227 | 1,235 | +7 | +0.6% | 7,400 |
| 2010/12/02 | 1,239 | 1,239 | 1,225 | 1,228 | +6 | +0.5% | 7,900 |
| 2010/12/01 | 1,223 | 1,225 | 1,222 | 1,222 | -1 | -0.1% | 7,100 |
| 2010/11/30 | 1,246 | 1,246 | 1,222 | 1,223 | -18 | -1.5% | 19,900 |
| 2010/11/29 | 1,237 | 1,249 | 1,237 | 1,241 | +7 | +0.6% | 11,300 |
| 2010/11/26 | 1,233 | 1,238 | 1,233 | 1,234 | +5 | +0.4% | 6,600 |
| 2010/11/25 | 1,235 | 1,237 | 1,228 | 1,229 | -1 | -0.1% | 11,100 |
| 2010/11/24 | 1,228 | 1,237 | 1,225 | 1,230 | -3 | -0.2% | 9,600 |
| 2010/11/22 | 1,233 | 1,238 | 1,232 | 1,233 | ±0 | ±0% | 4,400 |
3251～
3300
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
