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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 2,515 | 2,530 | 2,515 | 2,530 | +11 | +0.4% | 1,300 |
2011/02/02 | 2,515 | 2,520 | 2,515 | 2,519 | -1 | ±0% | 500 |
2011/02/01 | 2,520 | 2,520 | 2,519 | 2,520 | -2 | -0.1% | 600 |
2011/01/31 | 2,519 | 2,522 | 2,519 | 2,522 | +5 | +0.2% | 800 |
2011/01/28 | 2,515 | 2,517 | 2,515 | 2,517 | +2 | +0.1% | 500 |
2011/01/27 | 2,515 | 2,517 | 2,515 | 2,515 | -4 | -0.2% | 700 |
2011/01/26 | 2,524 | 2,524 | 2,500 | 2,519 | -1 | ±0% | 1,600 |
2011/01/25 | 2,501 | 2,520 | 2,492 | 2,520 | +29 | +1.2% | 1,600 |
2011/01/24 | 2,503 | 2,503 | 2,490 | 2,491 | +6 | +0.2% | 1,600 |
2011/01/21 | 2,499 | 2,500 | 2,482 | 2,485 | -5 | -0.2% | 3,200 |
2011/01/20 | 2,485 | 2,490 | 2,485 | 2,490 | -1 | ±0% | 1,600 |
2011/01/19 | 2,495 | 2,498 | 2,491 | 2,491 | +1 | ±0% | 1,300 |
2011/01/18 | 2,487 | 2,494 | 2,487 | 2,490 | -4 | -0.2% | 700 |
2011/01/17 | 2,490 | 2,494 | 2,486 | 2,494 | +7 | +0.3% | 700 |
2011/01/14 | 2,487 | 2,490 | 2,487 | 2,487 | -8 | -0.3% | 600 |
2011/01/13 | 2,498 | 2,499 | 2,495 | 2,495 | -2 | -0.1% | 1,000 |
2011/01/12 | 2,495 | 2,497 | 2,485 | 2,497 | -1 | ±0% | 3,300 |
2011/01/11 | 2,499 | 2,500 | 2,497 | 2,498 | +3 | +0.1% | 1,800 |
2011/01/07 | 2,495 | 2,497 | 2,495 | 2,495 | -1 | ±0% | 1,600 |
2011/01/06 | 2,490 | 2,499 | 2,490 | 2,496 | +6 | +0.2% | 1,000 |
2011/01/05 | 2,490 | 2,505 | 2,490 | 2,490 | ±0 | ±0% | 1,000 |
2011/01/04 | 2,490 | 2,510 | 2,486 | 2,490 | +5 | +0.2% | 2,100 |
2010/12/30 | 2,500 | 2,520 | 2,485 | 2,485 | -15 | -0.6% | 1,400 |
2010/12/29 | 2,495 | 2,510 | 2,481 | 2,500 | ±0 | ±0% | 1,400 |
2010/12/28 | 2,450 | 2,510 | 2,450 | 2,500 | -77 | -3% | 8,900 |
2010/12/27 | 2,574 | 2,577 | 2,570 | 2,577 | +2 | +0.1% | 7,700 |
2010/12/24 | 2,575 | 2,575 | 2,572 | 2,575 | +4 | +0.2% | 2,800 |
2010/12/22 | 2,578 | 2,579 | 2,568 | 2,571 | +1 | ±0% | 6,600 |
2010/12/21 | 2,559 | 2,570 | 2,559 | 2,570 | +17 | +0.7% | 4,100 |
2010/12/20 | 2,550 | 2,554 | 2,549 | 2,553 | +6 | +0.2% | 1,200 |
2010/12/17 | 2,550 | 2,550 | 2,546 | 2,547 | -3 | -0.1% | 1,700 |
2010/12/16 | 2,544 | 2,550 | 2,542 | 2,550 | +6 | +0.2% | 3,300 |
2010/12/15 | 2,544 | 2,547 | 2,541 | 2,544 | +1 | ±0% | 1,700 |
2010/12/14 | 2,545 | 2,545 | 2,539 | 2,543 | ±0 | ±0% | 2,600 |
2010/12/13 | 2,535 | 2,543 | 2,532 | 2,543 | +8 | +0.3% | 2,500 |
2010/12/10 | 2,536 | 2,538 | 2,535 | 2,535 | -1 | ±0% | 1,400 |
2010/12/09 | 2,535 | 2,536 | 2,520 | 2,536 | +4 | +0.2% | 900 |
2010/12/08 | 2,535 | 2,535 | 2,520 | 2,532 | -3 | -0.1% | 1,500 |
2010/12/07 | 2,537 | 2,538 | 2,517 | 2,535 | -1 | ±0% | 3,000 |
2010/12/06 | 2,536 | 2,536 | 2,502 | 2,536 | -1 | ±0% | 2,200 |
2010/12/03 | 2,537 | 2,537 | 2,537 | 2,537 | -1 | ±0% | 1,300 |
2010/12/02 | 2,526 | 2,538 | 2,526 | 2,538 | +18 | +0.7% | 500 |
2010/12/01 | 2,529 | 2,529 | 2,520 | 2,520 | -9 | -0.4% | 1,200 |
2010/11/30 | 2,534 | 2,535 | 2,529 | 2,529 | -6 | -0.2% | 900 |
2010/11/29 | 2,537 | 2,539 | 2,535 | 2,535 | -2 | -0.1% | 800 |
2010/11/26 | 2,519 | 2,537 | 2,519 | 2,537 | +18 | +0.7% | 1,200 |
2010/11/25 | 2,510 | 2,519 | 2,510 | 2,519 | +11 | +0.4% | 1,200 |
2010/11/24 | 2,503 | 2,509 | 2,500 | 2,508 | +8 | +0.3% | 1,500 |
2010/11/22 | 2,490 | 2,500 | 2,490 | 2,500 | +15 | +0.6% | 2,700 |
2010/11/19 | 2,489 | 2,489 | 2,475 | 2,485 | +14 | +0.6% | 1,800 |
3251~
3300
件表示中 / 3457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 | 401,500円 | +7.0% | +5.4% | 1.00% | 31.20倍 | 3.13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 |
わらべや | 239,500円 | +11.1% | -31.1% | 3.76% | 14.94倍 | 0.78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 |
ロックフィール | 149,300円 | +4.0% | +41.2% | 1.54% | 26.50倍 | 1.32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 |
養命酒 | 228,400円 | +10.5% | -18.9% | 1.97% | 47.87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 |
北海コカ | 269,300円 | +2.2% | +15.8% | 1.11% | 28.19倍 | 0.90倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム