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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,234 | 1,239 | 1,230 | 1,233 | +3 | +0.2% | 7,000 |
| 2010/11/18 | 1,216 | 1,231 | 1,216 | 1,230 | +12 | +1% | 10,700 |
| 2010/11/17 | 1,212 | 1,219 | 1,211 | 1,218 | -1 | -0.1% | 5,700 |
| 2010/11/16 | 1,223 | 1,226 | 1,218 | 1,219 | -3 | -0.2% | 8,000 |
| 2010/11/15 | 1,226 | 1,226 | 1,220 | 1,222 | +5 | +0.4% | 11,600 |
| 2010/11/12 | 1,214 | 1,220 | 1,213 | 1,217 | +6 | +0.5% | 11,600 |
| 2010/11/11 | 1,209 | 1,217 | 1,207 | 1,211 | -2 | -0.2% | 10,800 |
| 2010/11/10 | 1,213 | 1,215 | 1,208 | 1,213 | +5 | +0.4% | 9,400 |
| 2010/11/09 | 1,211 | 1,214 | 1,205 | 1,208 | -9 | -0.7% | 12,100 |
| 2010/11/08 | 1,220 | 1,221 | 1,212 | 1,217 | -5 | -0.4% | 7,900 |
| 2010/11/05 | 1,214 | 1,236 | 1,214 | 1,222 | +11 | +0.9% | 14,100 |
| 2010/11/04 | 1,203 | 1,225 | 1,203 | 1,211 | +11 | +0.9% | 12,100 |
| 2010/11/02 | 1,215 | 1,215 | 1,199 | 1,200 | -12 | -1% | 12,100 |
| 2010/11/01 | 1,224 | 1,234 | 1,209 | 1,212 | -12 | -1% | 18,000 |
| 2010/10/29 | 1,240 | 1,240 | 1,214 | 1,224 | -4 | -0.3% | 27,600 |
| 2010/10/28 | 1,227 | 1,237 | 1,213 | 1,228 | +16 | +1.3% | 44,200 |
| 2010/10/27 | 1,205 | 1,221 | 1,197 | 1,212 | +13 | +1.1% | 53,200 |
| 2010/10/26 | 1,204 | 1,213 | 1,199 | 1,199 | -6 | -0.5% | 60,800 |
| 2010/10/25 | 1,206 | 1,217 | 1,205 | 1,205 | +3 | +0.2% | 29,900 |
| 2010/10/22 | 1,204 | 1,218 | 1,200 | 1,202 | -3 | -0.2% | 26,200 |
| 2010/10/21 | 1,220 | 1,220 | 1,205 | 1,205 | -15 | -1.2% | 20,300 |
| 2010/10/20 | 1,240 | 1,240 | 1,215 | 1,220 | -20 | -1.6% | 25,100 |
| 2010/10/19 | 1,250 | 1,270 | 1,240 | 1,240 | -20 | -1.6% | 24,700 |
| 2010/10/18 | 1,261 | 1,261 | 1,255 | 1,260 | +5 | +0.4% | 13,700 |
| 2010/10/15 | 1,293 | 1,293 | 1,240 | 1,255 | -37 | -2.9% | 26,900 |
| 2010/10/14 | 1,293 | 1,300 | 1,292 | 1,292 | +1 | +0.1% | 18,700 |
| 2010/10/13 | 1,299 | 1,310 | 1,291 | 1,291 | -2 | -0.2% | 18,300 |
| 2010/10/12 | 1,330 | 1,340 | 1,293 | 1,293 | -36 | -2.7% | 23,300 |
| 2010/10/08 | 1,335 | 1,350 | 1,329 | 1,329 | -14 | -1% | 23,600 |
| 2010/10/07 | 1,328 | 1,350 | 1,328 | 1,343 | +18 | +1.4% | 19,400 |
| 2010/10/06 | 1,314 | 1,330 | 1,313 | 1,325 | +12 | +0.9% | 13,100 |
| 2010/10/05 | 1,306 | 1,315 | 1,305 | 1,313 | +8 | +0.6% | 14,300 |
| 2010/10/04 | 1,302 | 1,313 | 1,302 | 1,305 | -1 | -0.1% | 9,100 |
| 2010/10/01 | 1,309 | 1,309 | 1,300 | 1,306 | -3 | -0.2% | 13,800 |
| 2010/09/30 | 1,337 | 1,338 | 1,305 | 1,309 | -20 | -1.5% | 15,500 |
| 2010/09/29 | 1,311 | 1,330 | 1,309 | 1,329 | +19 | +1.5% | 18,800 |
| 2010/09/28 | 1,314 | 1,319 | 1,310 | 1,310 | -4 | -0.3% | 6,400 |
| 2010/09/27 | 1,301 | 1,314 | 1,294 | 1,314 | +11 | +0.8% | 13,100 |
| 2010/09/24 | 1,317 | 1,322 | 1,300 | 1,303 | -24 | -1.8% | 13,100 |
| 2010/09/22 | 1,336 | 1,347 | 1,325 | 1,327 | -20 | -1.5% | 6,200 |
| 2010/09/21 | 1,354 | 1,354 | 1,329 | 1,347 | -8 | -0.6% | 12,100 |
| 2010/09/17 | 1,348 | 1,362 | 1,348 | 1,355 | +4 | +0.3% | 11,300 |
| 2010/09/16 | 1,342 | 1,370 | 1,260 | 1,351 | +10 | +0.7% | 26,400 |
| 2010/09/15 | 1,336 | 1,368 | 1,310 | 1,341 | -9 | -0.7% | 32,300 |
| 2010/09/14 | 1,317 | 1,350 | 1,310 | 1,350 | +37 | +2.8% | 34,300 |
| 2010/09/13 | 1,299 | 1,315 | 1,298 | 1,313 | +28 | +2.2% | 20,200 |
| 2010/09/10 | 1,263 | 1,287 | 1,257 | 1,285 | +34 | +2.7% | 38,500 |
| 2010/09/09 | 1,256 | 1,256 | 1,250 | 1,251 | +4 | +0.3% | 9,900 |
| 2010/09/08 | 1,255 | 1,255 | 1,244 | 1,247 | -8 | -0.6% | 16,200 |
| 2010/09/07 | 1,250 | 1,266 | 1,234 | 1,255 | +17 | +1.4% | 21,400 |
3301～
3350
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
