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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,572 | 1,577 | 1,556 | 1,575 | -1 | -0.1% | 70,400 |
2023/02/24 | 1,577 | 1,583 | 1,572 | 1,576 | -2 | -0.1% | 52,900 |
2023/02/22 | 1,564 | 1,582 | 1,564 | 1,578 | +6 | +0.4% | 31,700 |
2023/02/21 | 1,579 | 1,583 | 1,572 | 1,572 | -7 | -0.4% | 16,800 |
2023/02/20 | 1,572 | 1,584 | 1,572 | 1,579 | +11 | +0.7% | 17,300 |
2023/02/17 | 1,560 | 1,574 | 1,560 | 1,568 | -3 | -0.2% | 26,500 |
2023/02/16 | 1,578 | 1,579 | 1,564 | 1,571 | +5 | +0.3% | 23,700 |
2023/02/15 | 1,581 | 1,581 | 1,560 | 1,566 | -17 | -1.1% | 31,000 |
2023/02/14 | 1,576 | 1,585 | 1,569 | 1,583 | +23 | +1.5% | 28,600 |
2023/02/13 | 1,562 | 1,571 | 1,557 | 1,560 | -3 | -0.2% | 22,100 |
2023/02/10 | 1,540 | 1,564 | 1,540 | 1,563 | +15 | +1% | 32,000 |
2023/02/09 | 1,554 | 1,557 | 1,548 | 1,548 | -8 | -0.5% | 20,300 |
2023/02/08 | 1,555 | 1,561 | 1,553 | 1,556 | +4 | +0.3% | 11,800 |
2023/02/07 | 1,561 | 1,574 | 1,551 | 1,552 | -3 | -0.2% | 20,300 |
2023/02/06 | 1,558 | 1,558 | 1,542 | 1,555 | +8 | +0.5% | 23,200 |
2023/02/03 | 1,555 | 1,564 | 1,541 | 1,547 | -14 | -0.9% | 28,300 |
2023/02/02 | 1,580 | 1,583 | 1,556 | 1,561 | -11 | -0.7% | 38,700 |
2023/02/01 | 1,590 | 1,598 | 1,569 | 1,572 | -18 | -1.1% | 34,600 |
2023/01/31 | 1,593 | 1,606 | 1,588 | 1,590 | +1 | +0.1% | 63,800 |
2023/01/30 | 1,570 | 1,594 | 1,567 | 1,589 | +22 | +1.4% | 218,600 |
2023/01/27 | 1,569 | 1,571 | 1,557 | 1,567 | +10 | +0.6% | 34,000 |
2023/01/26 | 1,573 | 1,573 | 1,557 | 1,557 | -12 | -0.8% | 28,800 |
2023/01/25 | 1,558 | 1,572 | 1,550 | 1,569 | +4 | +0.3% | 38,600 |
2023/01/24 | 1,548 | 1,566 | 1,546 | 1,565 | +23 | +1.5% | 70,800 |
2023/01/23 | 1,534 | 1,547 | 1,528 | 1,542 | +8 | +0.5% | 45,800 |
2023/01/20 | 1,520 | 1,535 | 1,519 | 1,534 | +14 | +0.9% | 31,700 |
2023/01/19 | 1,520 | 1,527 | 1,518 | 1,520 | -11 | -0.7% | 30,900 |
2023/01/18 | 1,518 | 1,531 | 1,509 | 1,531 | +14 | +0.9% | 75,200 |
2023/01/17 | 1,500 | 1,519 | 1,500 | 1,517 | +19 | +1.3% | 58,700 |
2023/01/16 | 1,480 | 1,510 | 1,480 | 1,498 | +12 | +0.8% | 47,600 |
2023/01/13 | 1,475 | 1,492 | 1,475 | 1,486 | +1 | +0.1% | 44,300 |
2023/01/12 | 1,478 | 1,485 | 1,468 | 1,485 | +3 | +0.2% | 65,100 |
2023/01/11 | 1,478 | 1,483 | 1,472 | 1,482 | +15 | +1% | 30,500 |
2023/01/10 | 1,471 | 1,480 | 1,464 | 1,467 | ±0 | ±0% | 34,100 |
2023/01/06 | 1,474 | 1,480 | 1,461 | 1,467 | -14 | -0.9% | 55,600 |
2023/01/05 | 1,477 | 1,490 | 1,474 | 1,481 | -1 | -0.1% | 38,000 |
2023/01/04 | 1,503 | 1,503 | 1,479 | 1,482 | -26 | -1.7% | 33,100 |
2022/12/30 | 1,524 | 1,531 | 1,503 | 1,508 | -16 | -1% | 47,600 |
2022/12/29 | 1,527 | 1,527 | 1,510 | 1,524 | -3 | -0.2% | 33,600 |
2022/12/28 | 1,521 | 1,531 | 1,519 | 1,527 | +7 | +0.5% | 38,100 |
2022/12/27 | 1,520 | 1,528 | 1,517 | 1,520 | ±0 | ±0% | 32,000 |
2022/12/26 | 1,507 | 1,520 | 1,499 | 1,520 | +10 | +0.7% | 22,700 |
2022/12/23 | 1,498 | 1,513 | 1,498 | 1,510 | +4 | +0.3% | 27,200 |
2022/12/22 | 1,494 | 1,506 | 1,489 | 1,506 | +8 | +0.5% | 38,600 |
2022/12/21 | 1,496 | 1,508 | 1,490 | 1,498 | +2 | +0.1% | 52,500 |
2022/12/20 | 1,510 | 1,512 | 1,483 | 1,496 | -15 | -1% | 43,100 |
2022/12/19 | 1,505 | 1,513 | 1,496 | 1,511 | +6 | +0.4% | 33,300 |
2022/12/16 | 1,488 | 1,505 | 1,486 | 1,505 | +14 | +0.9% | 73,700 |
2022/12/15 | 1,513 | 1,520 | 1,491 | 1,491 | -22 | -1.5% | 42,100 |
2022/12/14 | 1,504 | 1,514 | 1,496 | 1,513 | +13 | +0.9% | 41,200 |
301~
350
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