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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 3,980 | 3,980 | 3,935 | 3,945 | +10 | +0.3% | 19,800 |
| 2025/04/09 | 3,920 | 3,940 | 3,890 | 3,935 | +10 | +0.3% | 14,100 |
| 2025/04/08 | 3,905 | 3,930 | 3,890 | 3,925 | +85 | +2.2% | 12,400 |
| 2025/04/07 | 3,860 | 3,890 | 3,795 | 3,840 | -90 | -2.3% | 52,700 |
| 2025/04/04 | 3,935 | 3,950 | 3,915 | 3,930 | -25 | -0.6% | 22,600 |
| 2025/04/03 | 3,950 | 3,975 | 3,930 | 3,955 | -25 | -0.6% | 30,800 |
| 2025/04/02 | 3,990 | 3,990 | 3,980 | 3,980 | ±0 | ±0% | 3,500 |
| 2025/04/01 | 3,995 | 4,000 | 3,980 | 3,980 | -10 | -0.3% | 6,500 |
| 2025/03/31 | 4,005 | 4,005 | 3,980 | 3,990 | -15 | -0.4% | 11,200 |
| 2025/03/28 | 3,995 | 4,005 | 3,990 | 4,005 | +10 | +0.3% | 10,800 |
| 2025/03/27 | 3,985 | 4,000 | 3,985 | 3,995 | +10 | +0.3% | 14,600 |
| 2025/03/26 | 3,985 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 6,000 |
| 2025/03/25 | 3,975 | 3,990 | 3,970 | 3,990 | +15 | +0.4% | 20,800 |
| 2025/03/24 | 3,975 | 3,980 | 3,970 | 3,975 | +5 | +0.1% | 11,300 |
| 2025/03/21 | 3,960 | 3,975 | 3,960 | 3,970 | +10 | +0.3% | 14,100 |
| 2025/03/19 | 3,955 | 3,960 | 3,955 | 3,960 | +5 | +0.1% | 12,400 |
| 2025/03/18 | 3,950 | 3,955 | 3,945 | 3,955 | +5 | +0.1% | 8,100 |
| 2025/03/17 | 3,950 | 3,950 | 3,945 | 3,950 | +5 | +0.1% | 7,200 |
| 2025/03/14 | 3,945 | 3,950 | 3,940 | 3,945 | +5 | +0.1% | 14,000 |
| 2025/03/13 | 3,935 | 3,940 | 3,930 | 3,940 | +10 | +0.3% | 8,900 |
| 2025/03/12 | 3,925 | 3,935 | 3,925 | 3,930 | +5 | +0.1% | 4,000 |
| 2025/03/11 | 3,925 | 3,935 | 3,915 | 3,925 | -10 | -0.3% | 23,100 |
| 2025/03/10 | 3,930 | 3,935 | 3,920 | 3,935 | +5 | +0.1% | 19,000 |
| 2025/03/07 | 3,920 | 3,935 | 3,905 | 3,930 | -5 | -0.1% | 47,300 |
| 2025/03/06 | 3,950 | 3,955 | 3,930 | 3,935 | -25 | -0.6% | 176,900 |
| 2025/03/05 | 3,965 | 4,025 | 3,950 | 3,960 | -20 | -0.5% | 70,700 |
| 2025/03/04 | 3,985 | 3,990 | 3,980 | 3,980 | -15 | -0.4% | 18,500 |
| 2025/03/03 | 4,000 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 4,200 |
| 2025/02/28 | 3,995 | 4,000 | 3,990 | 3,995 | -5 | -0.1% | 8,700 |
| 2025/02/27 | 3,995 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 16,300 |
| 2025/02/26 | 4,005 | 4,010 | 4,000 | 4,000 | -5 | -0.1% | 6,300 |
| 2025/02/25 | 4,010 | 4,010 | 4,000 | 4,005 | -5 | -0.1% | 5,700 |
| 2025/02/21 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 1,400 |
| 2025/02/20 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 1,300 |
| 2025/02/19 | 4,005 | 4,010 | 4,000 | 4,005 | -10 | -0.2% | 3,100 |
| 2025/02/18 | 4,015 | 4,020 | 4,000 | 4,015 | ±0 | ±0% | 7,000 |
| 2025/02/17 | 4,020 | 4,020 | 4,010 | 4,015 | -5 | -0.1% | 2,000 |
| 2025/02/14 | 4,005 | 4,020 | 4,005 | 4,020 | +15 | +0.4% | 3,800 |
| 2025/02/13 | 4,020 | 4,025 | 4,005 | 4,005 | -15 | -0.4% | 7,900 |
| 2025/02/12 | 4,025 | 4,040 | 4,005 | 4,020 | -60 | -1.5% | 17,400 |
| 2025/02/10 | 4,040 | 4,080 | 4,040 | 4,080 | +60 | +1.5% | 23,400 |
| 2025/02/07 | 4,010 | 4,020 | 4,010 | 4,020 | +10 | +0.2% | 4,600 |
| 2025/02/06 | 4,010 | 4,010 | 4,010 | 4,010 | -5 | -0.1% | 700 |
| 2025/02/05 | 4,010 | 4,015 | 4,010 | 4,015 | +5 | +0.1% | 3,700 |
| 2025/02/04 | 4,010 | 4,020 | 4,010 | 4,010 | ±0 | ±0% | 1,800 |
| 2025/02/03 | 4,020 | 4,020 | 4,010 | 4,010 | -10 | -0.2% | 2,700 |
| 2025/01/31 | 4,025 | 4,025 | 4,015 | 4,020 | ±0 | ±0% | 1,400 |
| 2025/01/30 | 4,010 | 4,020 | 4,010 | 4,020 | +10 | +0.2% | 2,400 |
| 2025/01/29 | 4,015 | 4,025 | 4,010 | 4,010 | ±0 | ±0% | 3,000 |
| 2025/01/28 | 4,005 | 4,015 | 4,005 | 4,010 | +10 | +0.3% | 4,200 |
1～
50
件表示中 / 3677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 | 396,000円 | +7.1% | +3.1% | 1.26% | 24.61倍 | 2.80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 |
| 北海コカ | 297,500円 | +1.8% | +10.9% | 1.01% | 26.12倍 | 0.97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 |
| オカムラ食品 | 236,000円 | +10.6% | +0.6% | 0.81% | 18.42倍 | 2.52倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 柿安本店 | 301,500円 | -2.3% | -19.4% | 2.82% | 26.26倍 | 1.99倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| サトウ食品 | 724,000円 | +8.5% | +1.7% | 0.97% | 17.23倍 | 1.74倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
市場注目の銘柄
チャート関連のコラム
