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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 2,436 | 2,436 | 2,436 | 2,436 | -1 | ±0% | 100 |
2010/09/02 | 2,436 | 2,437 | 2,436 | 2,437 | +12 | +0.5% | 200 |
2010/09/01 | 2,425 | 2,425 | 2,425 | 2,425 | ±0 | ±0% | 300 |
2010/08/31 | 2,435 | 2,435 | 2,425 | 2,425 | -8 | -0.3% | 200 |
2010/08/30 | 2,430 | 2,433 | 2,430 | 2,433 | +8 | +0.3% | 300 |
2010/08/27 | 2,423 | 2,425 | 2,423 | 2,425 | +5 | +0.2% | 600 |
2010/08/26 | 2,415 | 2,420 | 2,415 | 2,420 | +5 | +0.2% | 700 |
2010/08/25 | 2,415 | 2,415 | 2,410 | 2,415 | ±0 | ±0% | 600 |
2010/08/24 | 2,415 | 2,415 | 2,415 | 2,415 | ±0 | ±0% | 600 |
2010/08/23 | 2,411 | 2,415 | 2,411 | 2,415 | -14 | -0.6% | 400 |
2010/08/20 | 2,431 | 2,431 | 2,420 | 2,429 | +17 | +0.7% | 300 |
2010/08/19 | 2,433 | 2,433 | 2,412 | 2,412 | +2 | +0.1% | 300 |
2010/08/18 | 2,425 | 2,434 | 2,410 | 2,410 | -3 | -0.1% | 1,300 |
2010/08/17 | 2,419 | 2,434 | 2,411 | 2,413 | -2 | -0.1% | 900 |
2010/08/16 | 2,411 | 2,415 | 2,410 | 2,415 | -14 | -0.6% | 400 |
2010/08/13 | 2,415 | 2,429 | 2,411 | 2,429 | +18 | +0.7% | 600 |
2010/08/12 | 2,417 | 2,417 | 2,411 | 2,411 | -9 | -0.4% | 600 |
2010/08/11 | 2,425 | 2,425 | 2,420 | 2,420 | -5 | -0.2% | 300 |
2010/08/10 | 2,428 | 2,428 | 2,420 | 2,425 | -3 | -0.1% | 500 |
2010/08/09 | 2,426 | 2,430 | 2,420 | 2,428 | -10 | -0.4% | 700 |
2010/08/06 | 2,430 | 2,438 | 2,425 | 2,438 | +7 | +0.3% | 500 |
2010/08/05 | 2,431 | 2,444 | 2,431 | 2,431 | +1 | ±0% | 400 |
2010/08/04 | 2,430 | 2,430 | 2,422 | 2,430 | ±0 | ±0% | 400 |
2010/08/03 | 2,440 | 2,440 | 2,430 | 2,430 | -5 | -0.2% | 1,100 |
2010/08/02 | 2,435 | 2,435 | 2,430 | 2,435 | ±0 | ±0% | 700 |
2010/07/30 | 2,463 | 2,463 | 2,435 | 2,435 | ±0 | ±0% | 600 |
2010/07/29 | 2,485 | 2,485 | 2,415 | 2,435 | -50 | -2% | 2,000 |
2010/07/28 | 2,480 | 2,485 | 2,475 | 2,485 | +5 | +0.2% | 1,600 |
2010/07/27 | 2,480 | 2,480 | 2,480 | 2,480 | ±0 | ±0% | 200 |
2010/07/26 | 2,480 | 2,480 | 2,458 | 2,480 | +25 | +1% | 2,900 |
2010/07/23 | 2,450 | 2,470 | 2,450 | 2,455 | +8 | +0.3% | 1,600 |
2010/07/22 | 2,446 | 2,447 | 2,446 | 2,447 | +25 | +1% | 300 |
2010/07/21 | 2,435 | 2,435 | 2,422 | 2,422 | -13 | -0.5% | 700 |
2010/07/20 | 2,401 | 2,435 | 2,401 | 2,435 | +13 | +0.5% | 900 |
2010/07/16 | 2,422 | 2,435 | 2,420 | 2,422 | ±0 | ±0% | 1,000 |
2010/07/15 | 2,429 | 2,430 | 2,422 | 2,422 | -3 | -0.1% | 800 |
2010/07/14 | 2,424 | 2,425 | 2,422 | 2,425 | +3 | +0.1% | 300 |
2010/07/13 | 2,450 | 2,460 | 2,422 | 2,422 | -27 | -1.1% | 800 |
2010/07/12 | 2,455 | 2,455 | 2,414 | 2,449 | -1 | ±0% | 600 |
2010/07/09 | 2,419 | 2,457 | 2,419 | 2,450 | -18 | -0.7% | 500 |
2010/07/08 | 2,452 | 2,469 | 2,406 | 2,468 | +17 | +0.7% | 1,800 |
2010/07/07 | 2,480 | 2,480 | 2,451 | 2,451 | -29 | -1.2% | 400 |
2010/07/06 | 2,480 | 2,480 | 2,398 | 2,480 | ±0 | ±0% | 2,100 |
2010/07/05 | 2,386 | 2,480 | 2,385 | 2,480 | +80 | +3.3% | 1,700 |
2010/07/02 | 2,400 | 2,424 | 2,368 | 2,400 | -50 | -2% | 1,800 |
2010/07/01 | 2,371 | 2,450 | 2,366 | 2,450 | +50 | +2.1% | 2,600 |
2010/06/30 | 2,378 | 2,400 | 2,350 | 2,400 | ±0 | ±0% | 2,700 |
2010/06/29 | 2,465 | 2,465 | 2,390 | 2,400 | -70 | -2.8% | 2,400 |
2010/06/28 | 2,350 | 2,485 | 2,316 | 2,470 | -105 | -4.1% | 5,600 |
2010/06/25 | 2,570 | 2,575 | 2,567 | 2,575 | -1 | ±0% | 5,900 |
3351~
3400
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