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 |
---|---|---|---|---|---|---|---|
2010/06/14 | 2,529 | 2,529 | 2,510 | 2,514 | +5 | +0.2% | 1,500 |
2010/06/11 | 2,499 | 2,509 | 2,492 | 2,509 | +14 | +0.6% | 2,500 |
2010/06/10 | 2,499 | 2,499 | 2,490 | 2,495 | -4 | -0.2% | 1,600 |
2010/06/09 | 2,498 | 2,499 | 2,485 | 2,499 | +10 | +0.4% | 2,600 |
2010/06/08 | 2,490 | 2,490 | 2,489 | 2,489 | -1 | ±0% | 1,500 |
2010/06/07 | 2,498 | 2,498 | 2,481 | 2,490 | -9 | -0.4% | 2,200 |
2010/06/04 | 2,499 | 2,499 | 2,496 | 2,499 | +3 | +0.1% | 900 |
2010/06/03 | 2,494 | 2,496 | 2,494 | 2,496 | +3 | +0.1% | 500 |
2010/06/02 | 2,494 | 2,494 | 2,493 | 2,493 | -1 | ±0% | 900 |
2010/06/01 | 2,471 | 2,494 | 2,471 | 2,494 | +24 | +1% | 300 |
2010/05/31 | 2,470 | 2,470 | 2,470 | 2,470 | ±0 | ±0% | 1,400 |
2010/05/28 | 2,470 | 2,470 | 2,469 | 2,470 | ±0 | ±0% | 2,000 |
2010/05/27 | 2,470 | 2,470 | 2,465 | 2,470 | ±0 | ±0% | 1,000 |
2010/05/26 | 2,456 | 2,470 | 2,456 | 2,470 | +13 | +0.5% | 1,100 |
2010/05/25 | 2,457 | 2,460 | 2,456 | 2,457 | +1 | ±0% | 1,400 |
2010/05/24 | 2,479 | 2,499 | 2,452 | 2,456 | -23 | -0.9% | 1,500 |
2010/05/21 | 2,484 | 2,484 | 2,440 | 2,479 | -31 | -1.2% | 3,300 |
2010/05/20 | 2,497 | 2,510 | 2,496 | 2,510 | ±0 | ±0% | 900 |
2010/05/19 | 2,510 | 2,510 | 2,495 | 2,510 | ±0 | ±0% | 1,300 |
2010/05/18 | 2,496 | 2,510 | 2,496 | 2,510 | +13 | +0.5% | 1,600 |
2010/05/17 | 2,478 | 2,497 | 2,478 | 2,497 | +4 | +0.2% | 2,300 |
2010/05/14 | 2,475 | 2,493 | 2,470 | 2,493 | +19 | +0.8% | 1,900 |
2010/05/13 | 2,497 | 2,497 | 2,465 | 2,474 | +3 | +0.1% | 2,000 |
2010/05/12 | 2,475 | 2,517 | 2,450 | 2,471 | -39 | -1.6% | 3,600 |
2010/05/11 | 2,510 | 2,538 | 2,500 | 2,510 | +15 | +0.6% | 4,100 |
2010/05/10 | 2,498 | 2,498 | 2,481 | 2,495 | -4 | -0.2% | 2,200 |
2010/05/07 | 2,490 | 2,499 | 2,470 | 2,499 | +5 | +0.2% | 4,100 |
2010/05/06 | 2,483 | 2,494 | 2,475 | 2,494 | +11 | +0.4% | 5,100 |
2010/04/30 | 2,488 | 2,500 | 2,476 | 2,483 | +14 | +0.6% | 2,700 |
2010/04/28 | 2,464 | 2,469 | 2,445 | 2,469 | +4 | +0.2% | 1,900 |
2010/04/27 | 2,463 | 2,480 | 2,456 | 2,465 | +15 | +0.6% | 3,000 |
2010/04/26 | 2,455 | 2,455 | 2,447 | 2,450 | +5 | +0.2% | 3,200 |
2010/04/23 | 2,440 | 2,445 | 2,440 | 2,445 | +5 | +0.2% | 600 |
2010/04/22 | 2,440 | 2,440 | 2,435 | 2,440 | -5 | -0.2% | 600 |
2010/04/21 | 2,441 | 2,447 | 2,425 | 2,445 | +5 | +0.2% | 1,400 |
2010/04/20 | 2,427 | 2,440 | 2,427 | 2,440 | +13 | +0.5% | 1,000 |
2010/04/19 | 2,425 | 2,427 | 2,422 | 2,427 | -15 | -0.6% | 600 |
2010/04/16 | 2,440 | 2,448 | 2,412 | 2,442 | +2 | +0.1% | 1,500 |
2010/04/15 | 2,440 | 2,443 | 2,415 | 2,440 | +1 | ±0% | 800 |
2010/04/14 | 2,420 | 2,439 | 2,420 | 2,439 | +2 | +0.1% | 900 |
2010/04/13 | 2,436 | 2,449 | 2,388 | 2,437 | +2 | +0.1% | 5,600 |
2010/04/12 | 2,420 | 2,435 | 2,415 | 2,435 | +20 | +0.8% | 2,200 |
2010/04/09 | 2,410 | 2,415 | 2,406 | 2,415 | +1 | ±0% | 1,000 |
2010/04/08 | 2,410 | 2,415 | 2,400 | 2,414 | -6 | -0.2% | 800 |
2010/04/07 | 2,410 | 2,420 | 2,400 | 2,420 | +25 | +1% | 400 |
2010/04/06 | 2,435 | 2,435 | 2,395 | 2,395 | -15 | -0.6% | 1,500 |
2010/04/05 | 2,440 | 2,440 | 2,395 | 2,410 | -15 | -0.6% | 2,700 |
2010/04/02 | 2,420 | 2,440 | 2,405 | 2,425 | +35 | +1.5% | 2,800 |
2010/04/01 | 2,360 | 2,390 | 2,360 | 2,390 | - | - | 2,800 |
3401~
3449
件表示中 / 3449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 | 401,000円 | +7.0% | +5.4% | 1.00% | 31.16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 |
フィード・ワン | 102,900円 | +1.7% | +338.3% | 2.62% | 8.20倍 | 0.83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 | 237,100円 | -2.7% | -39.2% | 1.90% | 35.66倍 | 0.72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 |
ヨシムラフード | 166,200円 | +16.9% | -12.5% | 0.00% | 35.51倍 | 4.54倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
ケンコーマヨ | 224,600円 | +6.2% | +999.9% | 1.34% | 15.02倍 | 0.95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