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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,613 | 1,620 | 1,595 | 1,620 | +7 | +0.4% | 47,600 |
| 2023/12/29 | 1,609 | 1,617 | 1,605 | 1,613 | +7 | +0.4% | 54,300 |
| 2023/12/28 | 1,595 | 1,607 | 1,595 | 1,606 | +11 | +0.7% | 50,800 |
| 2023/12/27 | 1,585 | 1,604 | 1,585 | 1,595 | +8 | +0.5% | 55,700 |
| 2023/12/26 | 1,588 | 1,596 | 1,585 | 1,587 | +1 | +0.1% | 45,600 |
| 2023/12/25 | 1,561 | 1,587 | 1,561 | 1,586 | +27 | +1.7% | 40,400 |
| 2023/12/22 | 1,545 | 1,559 | 1,543 | 1,559 | +20 | +1.3% | 46,200 |
| 2023/12/21 | 1,522 | 1,543 | 1,521 | 1,539 | +9 | +0.6% | 37,400 |
| 2023/12/20 | 1,533 | 1,539 | 1,527 | 1,530 | -7 | -0.5% | 34,300 |
| 2023/12/19 | 1,530 | 1,537 | 1,520 | 1,537 | +13 | +0.9% | 37,000 |
| 2023/12/18 | 1,502 | 1,524 | 1,497 | 1,524 | +15 | +1% | 56,800 |
| 2023/12/15 | 1,537 | 1,540 | 1,505 | 1,509 | -20 | -1.3% | 93,700 |
| 2023/12/14 | 1,520 | 1,529 | 1,513 | 1,529 | +9 | +0.6% | 53,000 |
| 2023/12/13 | 1,520 | 1,531 | 1,515 | 1,520 | -1 | -0.1% | 47,000 |
| 2023/12/12 | 1,545 | 1,553 | 1,520 | 1,521 | -12 | -0.8% | 55,400 |
| 2023/12/11 | 1,533 | 1,537 | 1,522 | 1,533 | +15 | +1% | 59,600 |
| 2023/12/08 | 1,538 | 1,544 | 1,514 | 1,518 | -25 | -1.6% | 83,100 |
| 2023/12/07 | 1,576 | 1,579 | 1,542 | 1,543 | -46 | -2.9% | 80,400 |
| 2023/12/06 | 1,610 | 1,634 | 1,578 | 1,589 | +17 | +1.1% | 237,800 |
| 2023/12/05 | 1,589 | 1,596 | 1,570 | 1,572 | -14 | -0.9% | 132,800 |
| 2023/12/04 | 1,589 | 1,590 | 1,578 | 1,586 | -3 | -0.2% | 45,200 |
| 2023/12/01 | 1,597 | 1,599 | 1,587 | 1,589 | -2 | -0.1% | 46,600 |
| 2023/11/30 | 1,590 | 1,595 | 1,582 | 1,591 | +3 | +0.2% | 43,300 |
| 2023/11/29 | 1,591 | 1,596 | 1,578 | 1,588 | -4 | -0.3% | 32,000 |
| 2023/11/28 | 1,578 | 1,597 | 1,578 | 1,592 | +11 | +0.7% | 28,200 |
| 2023/11/27 | 1,596 | 1,598 | 1,581 | 1,581 | -3 | -0.2% | 26,800 |
| 2023/11/24 | 1,600 | 1,600 | 1,573 | 1,584 | -17 | -1.1% | 61,700 |
| 2023/11/22 | 1,601 | 1,616 | 1,599 | 1,601 | -4 | -0.2% | 33,000 |
| 2023/11/21 | 1,618 | 1,618 | 1,597 | 1,605 | -14 | -0.9% | 49,900 |
| 2023/11/20 | 1,630 | 1,638 | 1,618 | 1,619 | -11 | -0.7% | 47,900 |
| 2023/11/17 | 1,609 | 1,630 | 1,607 | 1,630 | +21 | +1.3% | 36,200 |
| 2023/11/16 | 1,629 | 1,632 | 1,608 | 1,609 | -19 | -1.2% | 49,800 |
| 2023/11/15 | 1,644 | 1,647 | 1,628 | 1,628 | -12 | -0.7% | 44,800 |
| 2023/11/14 | 1,630 | 1,640 | 1,629 | 1,640 | +15 | +0.9% | 33,400 |
| 2023/11/13 | 1,637 | 1,646 | 1,619 | 1,625 | -8 | -0.5% | 45,300 |
| 2023/11/10 | 1,620 | 1,634 | 1,612 | 1,633 | +11 | +0.7% | 53,100 |
| 2023/11/09 | 1,596 | 1,622 | 1,593 | 1,622 | +2 | +0.1% | 51,100 |
| 2023/11/08 | 1,606 | 1,622 | 1,599 | 1,620 | +14 | +0.9% | 87,500 |
| 2023/11/07 | 1,586 | 1,607 | 1,584 | 1,606 | +20 | +1.3% | 108,700 |
| 2023/11/06 | 1,594 | 1,597 | 1,581 | 1,586 | +2 | +0.1% | 93,900 |
| 2023/11/02 | 1,580 | 1,594 | 1,570 | 1,584 | +4 | +0.3% | 88,800 |
| 2023/11/01 | 1,569 | 1,580 | 1,562 | 1,580 | +17 | +1.1% | 157,700 |
| 2023/10/31 | 1,510 | 1,563 | 1,506 | 1,563 | +70 | +4.7% | 282,600 |
| 2023/10/30 | 1,520 | 1,520 | 1,487 | 1,493 | -34 | -2.2% | 470,800 |
| 2023/10/27 | 1,518 | 1,535 | 1,516 | 1,527 | -5 | -0.3% | 591,400 |
| 2023/10/26 | 1,515 | 1,535 | 1,515 | 1,532 | +4 | +0.3% | 137,000 |
| 2023/10/25 | 1,519 | 1,530 | 1,515 | 1,528 | +12 | +0.8% | 123,400 |
| 2023/10/24 | 1,507 | 1,519 | 1,494 | 1,516 | +8 | +0.5% | 190,800 |
| 2023/10/23 | 1,514 | 1,519 | 1,507 | 1,508 | -14 | -0.9% | 154,500 |
| 2023/10/20 | 1,532 | 1,532 | 1,517 | 1,522 | -4 | -0.3% | 106,600 |
351～
400
件表示中 / 3718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 | 143,400円 | +4.5% | +11.1% | 1.67% | 40.25倍 | 1.30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 | 225,800円 | +4.1% | +20.5% | 3.99% | 10.11倍 | 0.70倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サトウ食品 | 767,000円 | +8.5% | +1.7% | 0.91% | 18.25倍 | 1.85倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| フィード・ワン | 97,900円 | +5.1% | +3.1% | 4.29% | 7.20倍 | 0.69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 |
| オエノンＨＤ | 55,300円 | +1.1% | +0.6% | 1.81% | 11.41倍 | 1.33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
