Ｂ－Ｒ サーティワン アイスクリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 1,400 |
| 2024/04/25 | 4,000 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 1,900 |
| 2024/04/24 | 3,995 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 2,800 |
| 2024/04/23 | 3,995 | 3,995 | 3,990 | 3,995 | ±0 | ±0% | 3,300 |
| 2024/04/22 | 4,000 | 4,000 | 3,990 | 3,995 | -5 | -0.1% | 7,200 |
| 2024/04/19 | 4,010 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 5,300 |
| 2024/04/18 | 4,010 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 4,100 |
| 2024/04/17 | 4,005 | 4,010 | 4,000 | 4,000 | -5 | -0.1% | 2,400 |
| 2024/04/16 | 4,010 | 4,010 | 4,000 | 4,005 | -5 | -0.1% | 2,100 |
| 2024/04/15 | 4,005 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 4,400 |
| 2024/04/12 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 2,400 |
| 2024/04/11 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 4,000 |
| 2024/04/10 | 4,000 | 4,005 | 3,995 | 4,000 | +5 | +0.1% | 6,100 |
| 2024/04/09 | 3,990 | 4,000 | 3,990 | 3,995 | +5 | +0.1% | 2,300 |
| 2024/04/08 | 3,990 | 4,000 | 3,985 | 3,990 | ±0 | ±0% | 4,200 |
| 2024/04/05 | 3,990 | 3,995 | 3,985 | 3,990 | -5 | -0.1% | 8,700 |
| 2024/04/04 | 3,995 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 3,700 |
| 2024/04/03 | 4,000 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 4,800 |
| 2024/04/02 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 2,200 |
| 2024/04/01 | 3,995 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 6,700 |
| 2024/03/29 | 3,995 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 6,200 |
| 2024/03/28 | 3,990 | 3,995 | 3,985 | 3,995 | +5 | +0.1% | 8,600 |
| 2024/03/27 | 3,985 | 3,990 | 3,975 | 3,990 | +10 | +0.3% | 13,000 |
| 2024/03/26 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3% | 5,800 |
| 2024/03/25 | 3,975 | 3,975 | 3,965 | 3,970 | +5 | +0.1% | 5,700 |
| 2024/03/22 | 3,970 | 3,970 | 3,960 | 3,965 | ±0 | ±0% | 7,700 |
| 2024/03/21 | 3,955 | 3,965 | 3,950 | 3,965 | +15 | +0.4% | 10,400 |
| 2024/03/19 | 3,950 | 3,950 | 3,945 | 3,950 | ±0 | ±0% | 10,900 |
| 2024/03/18 | 3,935 | 3,950 | 3,930 | 3,950 | +20 | +0.5% | 14,100 |
| 2024/03/15 | 3,930 | 3,930 | 3,925 | 3,930 | ±0 | ±0% | 6,900 |
| 2024/03/14 | 3,925 | 3,930 | 3,925 | 3,930 | +5 | +0.1% | 2,900 |
| 2024/03/13 | 3,930 | 3,935 | 3,925 | 3,925 | -5 | -0.1% | 7,600 |
| 2024/03/12 | 3,930 | 3,930 | 3,920 | 3,930 | +10 | +0.3% | 6,200 |
| 2024/03/11 | 3,935 | 3,935 | 3,920 | 3,920 | -15 | -0.4% | 20,900 |
| 2024/03/08 | 3,935 | 3,935 | 3,930 | 3,935 | ±0 | ±0% | 10,100 |
| 2024/03/07 | 3,945 | 3,945 | 3,930 | 3,935 | -10 | -0.3% | 30,200 |
| 2024/03/06 | 3,905 | 3,945 | 3,900 | 3,945 | -55 | -1.4% | 158,100 |
| 2024/03/05 | 4,005 | 4,005 | 4,000 | 4,000 | -10 | -0.2% | 27,000 |
| 2024/03/04 | 4,020 | 4,020 | 4,010 | 4,010 | -10 | -0.2% | 8,200 |
| 2024/03/01 | 4,025 | 4,030 | 4,020 | 4,020 | -20 | -0.5% | 4,000 |
| 2024/02/29 | 4,025 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 4,500 |
| 2024/02/28 | 4,030 | 4,035 | 4,025 | 4,025 | -15 | -0.4% | 8,200 |
| 2024/02/27 | 4,050 | 4,050 | 4,040 | 4,040 | -10 | -0.2% | 1,700 |
| 2024/02/26 | 4,055 | 4,055 | 4,045 | 4,050 | ±0 | ±0% | 2,800 |
| 2024/02/22 | 4,045 | 4,050 | 4,045 | 4,050 | +10 | +0.2% | 900 |
| 2024/02/21 | 4,045 | 4,050 | 4,040 | 4,040 | ±0 | ±0% | 3,700 |
| 2024/02/20 | 4,035 | 4,040 | 4,035 | 4,040 | +5 | +0.1% | 1,400 |
| 2024/02/19 | 4,040 | 4,040 | 4,035 | 4,035 | ±0 | ±0% | 1,400 |
| 2024/02/16 | 4,040 | 4,040 | 4,035 | 4,035 | -5 | -0.1% | 2,800 |
| 2024/02/15 | 4,045 | 4,050 | 4,035 | 4,040 | ±0 | ±0% | 1,900 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「サーティワン」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 |
|---|---|---|---|---|---|---|---|---|
| サーティワン | 400,000円 | +7.0% | +5.4% | 1.00% | 31.08倍 | 3.12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 |
| ロックフィール | 157,000円 | +4.0% | +41.2% | 1.46% | 27.86倍 | 1.39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 |
| フィード・ワン | 100,900円 | +1.7% | +338.3% | 2.68% | 8.04倍 | 0.81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 |
| 養命酒 | 230,000円 | -2.7% | -39.2% | 1.96% | 34.59倍 | 0.70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 |
| ケンコーマヨ | 222,900円 | +6.2% | +999.9% | 1.35% | 14.90倍 | 0.94倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム
