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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 4,065 | 4,075 | 4,060 | 4,075 | +15 | +0.4% | 1,300 |
| 2023/02/22 | 4,060 | 4,060 | 4,060 | 4,060 | -20 | -0.5% | 100 |
| 2023/02/21 | 4,075 | 4,080 | 4,075 | 4,080 | +20 | +0.5% | 300 |
| 2023/02/20 | 4,060 | 4,070 | 4,060 | 4,060 | ±0 | ±0% | 300 |
| 2023/02/17 | 4,070 | 4,070 | 4,060 | 4,060 | ±0 | ±0% | 500 |
| 2023/02/16 | 4,070 | 4,075 | 4,060 | 4,060 | ±0 | ±0% | 400 |
| 2023/02/15 | 4,075 | 4,075 | 4,060 | 4,060 | +5 | +0.1% | 400 |
| 2023/02/14 | 4,055 | 4,065 | 4,055 | 4,055 | ±0 | ±0% | 400 |
| 2023/02/13 | 4,065 | 4,070 | 4,055 | 4,055 | -45 | -1.1% | 1,400 |
| 2023/02/10 | 4,085 | 4,100 | 4,075 | 4,100 | +25 | +0.6% | 1,900 |
| 2023/02/09 | 4,075 | 4,075 | 4,075 | 4,075 | ±0 | ±0% | 100 |
| 2023/02/08 | 4,075 | 4,075 | 4,075 | 4,075 | ±0 | ±0% | 100 |
| 2023/02/07 | 4,080 | 4,080 | 4,075 | 4,075 | +5 | +0.1% | 700 |
| 2023/02/06 | 4,070 | 4,070 | 4,070 | 4,070 | ±0 | ±0% | 300 |
| 2023/02/03 | 4,080 | 4,095 | 4,065 | 4,070 | -10 | -0.2% | 500 |
| 2023/02/02 | 4,075 | 4,090 | 4,075 | 4,080 | +5 | +0.1% | 1,600 |
| 2023/02/01 | 4,080 | 4,090 | 4,075 | 4,075 | ±0 | ±0% | 900 |
| 2023/01/31 | 4,070 | 4,075 | 4,070 | 4,075 | +10 | +0.2% | 800 |
| 2023/01/30 | 4,070 | 4,070 | 4,055 | 4,065 | +10 | +0.2% | 600 |
| 2023/01/27 | 4,060 | 4,070 | 4,055 | 4,055 | -10 | -0.2% | 1,200 |
| 2023/01/26 | 4,065 | 4,065 | 4,065 | 4,065 | ±0 | ±0% | 300 |
| 2023/01/25 | 4,065 | 4,065 | 4,060 | 4,065 | ±0 | ±0% | 600 |
| 2023/01/24 | 4,050 | 4,065 | 4,050 | 4,065 | +5 | +0.1% | 500 |
| 2023/01/23 | 4,060 | 4,060 | 4,060 | 4,060 | +10 | +0.2% | 500 |
| 2023/01/20 | 4,055 | 4,060 | 4,050 | 4,050 | +10 | +0.2% | 700 |
| 2023/01/19 | 4,040 | 4,050 | 4,030 | 4,040 | ±0 | ±0% | 900 |
| 2023/01/18 | 4,030 | 4,040 | 4,030 | 4,040 | +10 | +0.2% | 400 |
| 2023/01/17 | 4,020 | 4,030 | 4,020 | 4,030 | -10 | -0.2% | 1,200 |
| 2023/01/16 | 4,050 | 4,050 | 4,040 | 4,040 | -5 | -0.1% | 500 |
| 2023/01/13 | 4,045 | 4,045 | 4,045 | 4,045 | -5 | -0.1% | 400 |
| 2023/01/12 | 4,055 | 4,055 | 4,050 | 4,050 | -10 | -0.2% | 300 |
| 2023/01/11 | 4,075 | 4,075 | 4,055 | 4,060 | +10 | +0.2% | 1,400 |
| 2023/01/10 | 4,055 | 4,065 | 4,050 | 4,050 | -5 | -0.1% | 400 |
| 2023/01/06 | 4,045 | 4,055 | 4,045 | 4,055 | +10 | +0.2% | 400 |
| 2023/01/05 | 4,075 | 4,075 | 4,045 | 4,045 | -15 | -0.4% | 1,200 |
| 2023/01/04 | 4,055 | 4,060 | 4,035 | 4,060 | -30 | -0.7% | 1,900 |
| 2022/12/30 | 4,055 | 4,100 | 4,050 | 4,090 | +35 | +0.9% | 1,300 |
| 2022/12/29 | 4,055 | 4,085 | 4,035 | 4,055 | -85 | -2.1% | 3,400 |
| 2022/12/28 | 4,135 | 4,140 | 4,120 | 4,140 | +20 | +0.5% | 3,700 |
| 2022/12/27 | 4,120 | 4,135 | 4,120 | 4,120 | -15 | -0.4% | 2,900 |
| 2022/12/26 | 4,125 | 4,135 | 4,125 | 4,135 | +10 | +0.2% | 3,100 |
| 2022/12/23 | 4,115 | 4,130 | 4,115 | 4,125 | +10 | +0.2% | 1,600 |
| 2022/12/22 | 4,110 | 4,180 | 4,100 | 4,115 | +15 | +0.4% | 5,100 |
| 2022/12/21 | 4,115 | 4,125 | 4,100 | 4,100 | -20 | -0.5% | 3,000 |
| 2022/12/20 | 4,115 | 4,125 | 4,110 | 4,120 | +5 | +0.1% | 900 |
| 2022/12/19 | 4,125 | 4,125 | 4,115 | 4,115 | -5 | -0.1% | 1,600 |
| 2022/12/16 | 4,125 | 4,130 | 4,120 | 4,120 | -5 | -0.1% | 7,200 |
| 2022/12/15 | 4,125 | 4,130 | 4,120 | 4,125 | +5 | +0.1% | 1,100 |
| 2022/12/14 | 4,120 | 4,120 | 4,110 | 4,120 | +10 | +0.2% | 2,700 |
| 2022/12/13 | 4,110 | 4,115 | 4,110 | 4,110 | ±0 | ±0% | 1,900 |
301～
350
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
