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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,201 | 1,205 | 1,193 | 1,193 | -9 | -0.7% | 11,200 |
| 2010/07/15 | 1,228 | 1,228 | 1,201 | 1,202 | -19 | -1.6% | 15,400 |
| 2010/07/14 | 1,220 | 1,221 | 1,213 | 1,221 | +14 | +1.2% | 8,200 |
| 2010/07/13 | 1,215 | 1,221 | 1,207 | 1,207 | -8 | -0.7% | 8,900 |
| 2010/07/12 | 1,229 | 1,229 | 1,212 | 1,215 | -14 | -1.1% | 10,600 |
| 2010/07/09 | 1,223 | 1,231 | 1,216 | 1,229 | +2 | +0.2% | 7,700 |
| 2010/07/08 | 1,224 | 1,228 | 1,214 | 1,227 | +9 | +0.7% | 14,500 |
| 2010/07/07 | 1,211 | 1,218 | 1,206 | 1,218 | +11 | +0.9% | 11,400 |
| 2010/07/06 | 1,201 | 1,214 | 1,201 | 1,207 | -2 | -0.2% | 5,300 |
| 2010/07/05 | 1,214 | 1,214 | 1,207 | 1,209 | -5 | -0.4% | 5,900 |
| 2010/07/02 | 1,204 | 1,214 | 1,198 | 1,214 | +10 | +0.8% | 12,100 |
| 2010/07/01 | 1,220 | 1,220 | 1,195 | 1,204 | +14 | +1.2% | 17,500 |
| 2010/06/30 | 1,190 | 1,190 | 1,180 | 1,190 | +5 | +0.4% | 31,800 |
| 2010/06/29 | 1,188 | 1,192 | 1,180 | 1,185 | -9 | -0.8% | 27,100 |
| 2010/06/28 | 1,191 | 1,206 | 1,190 | 1,194 | -1 | -0.1% | 16,300 |
| 2010/06/25 | 1,192 | 1,199 | 1,183 | 1,195 | -3 | -0.3% | 15,800 |
| 2010/06/24 | 1,200 | 1,204 | 1,194 | 1,198 | -16 | -1.3% | 27,100 |
| 2010/06/23 | 1,203 | 1,216 | 1,198 | 1,214 | -3 | -0.2% | 18,300 |
| 2010/06/22 | 1,223 | 1,224 | 1,205 | 1,217 | -18 | -1.5% | 18,700 |
| 2010/06/21 | 1,226 | 1,243 | 1,225 | 1,235 | ±0 | ±0% | 17,600 |
| 2010/06/18 | 1,227 | 1,235 | 1,215 | 1,235 | +9 | +0.7% | 21,000 |
| 2010/06/17 | 1,226 | 1,239 | 1,221 | 1,226 | -15 | -1.2% | 14,100 |
| 2010/06/16 | 1,259 | 1,259 | 1,225 | 1,241 | +2 | +0.2% | 15,500 |
| 2010/06/15 | 1,277 | 1,277 | 1,238 | 1,239 | -38 | -3% | 20,500 |
| 2010/06/14 | 1,287 | 1,288 | 1,257 | 1,277 | +5 | +0.4% | 17,200 |
| 2010/06/11 | 1,238 | 1,280 | 1,221 | 1,272 | +39 | +3.2% | 43,100 |
| 2010/06/10 | 1,223 | 1,233 | 1,220 | 1,233 | +14 | +1.1% | 14,500 |
| 2010/06/09 | 1,203 | 1,221 | 1,191 | 1,219 | +35 | +3% | 40,800 |
| 2010/06/08 | 1,191 | 1,210 | 1,184 | 1,184 | -19 | -1.6% | 19,900 |
| 2010/06/07 | 1,210 | 1,210 | 1,189 | 1,203 | -12 | -1% | 26,500 |
| 2010/06/04 | 1,212 | 1,220 | 1,211 | 1,215 | -1 | -0.1% | 14,600 |
| 2010/06/03 | 1,217 | 1,224 | 1,213 | 1,216 | ±0 | ±0% | 8,100 |
| 2010/06/02 | 1,214 | 1,222 | 1,212 | 1,216 | +1 | +0.1% | 8,800 |
| 2010/06/01 | 1,213 | 1,228 | 1,213 | 1,215 | -9 | -0.7% | 6,900 |
| 2010/05/31 | 1,235 | 1,236 | 1,211 | 1,224 | +19 | +1.6% | 18,000 |
| 2010/05/28 | 1,207 | 1,208 | 1,196 | 1,205 | +10 | +0.8% | 18,400 |
| 2010/05/27 | 1,201 | 1,205 | 1,194 | 1,195 | -20 | -1.6% | 30,500 |
| 2010/05/26 | 1,205 | 1,226 | 1,200 | 1,215 | -3 | -0.2% | 22,500 |
| 2010/05/25 | 1,206 | 1,226 | 1,200 | 1,218 | +18 | +1.5% | 35,500 |
| 2010/05/24 | 1,200 | 1,209 | 1,195 | 1,200 | +3 | +0.3% | 14,100 |
| 2010/05/21 | 1,200 | 1,208 | 1,196 | 1,197 | -17 | -1.4% | 27,000 |
| 2010/05/20 | 1,212 | 1,222 | 1,206 | 1,214 | -5 | -0.4% | 19,900 |
| 2010/05/19 | 1,235 | 1,237 | 1,212 | 1,219 | -37 | -2.9% | 32,400 |
| 2010/05/18 | 1,240 | 1,266 | 1,240 | 1,256 | +4 | +0.3% | 25,900 |
| 2010/05/17 | 1,288 | 1,288 | 1,227 | 1,252 | -36 | -2.8% | 40,300 |
| 2010/05/14 | 1,280 | 1,289 | 1,278 | 1,288 | -7 | -0.5% | 25,000 |
| 2010/05/13 | 1,311 | 1,323 | 1,280 | 1,295 | -3 | -0.2% | 30,900 |
| 2010/05/12 | 1,292 | 1,305 | 1,292 | 1,298 | +2 | +0.2% | 14,100 |
| 2010/05/11 | 1,325 | 1,329 | 1,295 | 1,296 | -17 | -1.3% | 21,800 |
| 2010/05/10 | 1,280 | 1,315 | 1,280 | 1,313 | +33 | +2.6% | 32,500 |
3551～
3600
件表示中 / 3623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 | 151,900円 | +1.0% | -15.6% | 1.51% | 63.32倍 | 1.37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 |
| 丸大食 | 163,800円 | +3.1% | +34.7% | 1.83% | 8.53倍 | 0.61倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 養命酒 | 255,000円 | +10.5% | -18.9% | 1.76% | 53.52倍 | 0.77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 |
| 中部飼 | 128,800円 | -10.8% | +3.0% | 3.88% | 11.20倍 | 0.58倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| サーティワン | 399,500円 | +17.7% | +18.8% | 1.00% | 28.31倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム
