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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 2,470 | 2,471 | 2,469 | 2,471 | +1 | ±0% | 400 |
2010/11/17 | 2,472 | 2,472 | 2,470 | 2,470 | +10 | +0.4% | 300 |
2010/11/16 | 2,470 | 2,470 | 2,460 | 2,460 | -10 | -0.4% | 1,300 |
2010/11/15 | 2,470 | 2,470 | 2,470 | 2,470 | ±0 | ±0% | 400 |
2010/11/12 | 2,470 | 2,474 | 2,470 | 2,470 | ±0 | ±0% | 800 |
2010/11/11 | 2,470 | 2,470 | 2,460 | 2,470 | ±0 | ±0% | 900 |
2010/11/10 | 2,466 | 2,470 | 2,461 | 2,470 | +5 | +0.2% | 700 |
2010/11/09 | 2,463 | 2,465 | 2,463 | 2,465 | +1 | ±0% | 200 |
2010/11/08 | 2,461 | 2,464 | 2,461 | 2,464 | +29 | +1.2% | 500 |
2010/11/05 | 2,458 | 2,465 | 2,435 | 2,435 | -26 | -1.1% | 1,700 |
2010/11/04 | 2,456 | 2,469 | 2,456 | 2,461 | +6 | +0.2% | 500 |
2010/11/02 | 2,460 | 2,469 | 2,455 | 2,455 | -5 | -0.2% | 600 |
2010/11/01 | 2,460 | 2,460 | 2,460 | 2,460 | +30 | +1.2% | 100 |
2010/10/29 | 2,450 | 2,482 | 2,430 | 2,430 | -55 | -2.2% | 4,100 |
2010/10/28 | 2,494 | 2,494 | 2,450 | 2,485 | -5 | -0.2% | 1,800 |
2010/10/27 | 2,490 | 2,490 | 2,489 | 2,490 | +5 | +0.2% | 1,400 |
2010/10/26 | 2,490 | 2,490 | 2,485 | 2,485 | -5 | -0.2% | 600 |
2010/10/25 | 2,485 | 2,490 | 2,471 | 2,490 | +5 | +0.2% | 1,600 |
2010/10/22 | 2,489 | 2,489 | 2,485 | 2,485 | -4 | -0.2% | 500 |
2010/10/21 | 2,486 | 2,489 | 2,481 | 2,489 | ±0 | ±0% | 1,100 |
2010/10/20 | 2,489 | 2,489 | 2,470 | 2,489 | -1 | ±0% | 2,600 |
2010/10/19 | 2,490 | 2,490 | 2,483 | 2,490 | ±0 | ±0% | 300 |
2010/10/18 | 2,493 | 2,494 | 2,490 | 2,490 | +10 | +0.4% | 700 |
2010/10/15 | 2,480 | 2,487 | 2,476 | 2,480 | ±0 | ±0% | 700 |
2010/10/14 | 2,490 | 2,490 | 2,480 | 2,480 | -10 | -0.4% | 600 |
2010/10/13 | 2,500 | 2,500 | 2,483 | 2,490 | -8 | -0.3% | 700 |
2010/10/12 | 2,498 | 2,498 | 2,495 | 2,498 | +4 | +0.2% | 500 |
2010/10/08 | 2,475 | 2,494 | 2,462 | 2,494 | +9 | +0.4% | 2,000 |
2010/10/07 | 2,486 | 2,491 | 2,485 | 2,485 | -5 | -0.2% | 1,100 |
2010/10/06 | 2,460 | 2,490 | 2,460 | 2,490 | +50 | +2% | 800 |
2010/10/05 | 2,479 | 2,479 | 2,440 | 2,440 | -44 | -1.8% | 1,300 |
2010/10/04 | 2,484 | 2,484 | 2,484 | 2,484 | +32 | +1.3% | 200 |
2010/10/01 | 2,481 | 2,490 | 2,452 | 2,452 | -29 | -1.2% | 800 |
2010/09/30 | 2,460 | 2,481 | 2,456 | 2,481 | +24 | +1% | 1,300 |
2010/09/29 | 2,454 | 2,457 | 2,454 | 2,457 | +3 | +0.1% | 600 |
2010/09/28 | 2,443 | 2,454 | 2,443 | 2,454 | +1 | ±0% | 300 |
2010/09/27 | 2,452 | 2,453 | 2,449 | 2,453 | +4 | +0.2% | 1,400 |
2010/09/24 | 2,449 | 2,453 | 2,449 | 2,449 | ±0 | ±0% | 800 |
2010/09/22 | 2,441 | 2,449 | 2,441 | 2,449 | +8 | +0.3% | 400 |
2010/09/21 | 2,439 | 2,441 | 2,439 | 2,441 | -9 | -0.4% | 400 |
2010/09/17 | 2,448 | 2,450 | 2,440 | 2,450 | +13 | +0.5% | 900 |
2010/09/16 | 2,450 | 2,450 | 2,436 | 2,437 | +4 | +0.2% | 400 |
2010/09/15 | 2,449 | 2,449 | 2,433 | 2,433 | +3 | +0.1% | 400 |
2010/09/14 | 2,430 | 2,430 | 2,430 | 2,430 | +5 | +0.2% | 100 |
2010/09/13 | 2,401 | 2,430 | 2,400 | 2,425 | +10 | +0.4% | 900 |
2010/09/10 | 2,411 | 2,415 | 2,411 | 2,415 | +15 | +0.6% | 500 |
2010/09/09 | 2,458 | 2,458 | 2,400 | 2,400 | -50 | -2% | 2,100 |
2010/09/08 | 2,450 | 2,450 | 2,445 | 2,450 | +8 | +0.3% | 600 |
2010/09/07 | 2,429 | 2,442 | 2,429 | 2,442 | +14 | +0.6% | 400 |
2010/09/06 | 2,436 | 2,437 | 2,423 | 2,428 | -8 | -0.3% | 600 |
3301~
3350
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