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 |
---|---|---|---|---|---|---|---|
2023/08/07 | 4,110 | 4,110 | 4,090 | 4,100 | +10 | +0.2% | 1,700 |
2023/08/04 | 4,100 | 4,100 | 4,090 | 4,090 | -10 | -0.2% | 1,100 |
2023/08/03 | 4,090 | 4,100 | 4,090 | 4,100 | +10 | +0.2% | 800 |
2023/08/02 | 4,095 | 4,095 | 4,090 | 4,090 | ±0 | ±0% | 700 |
2023/08/01 | 4,095 | 4,120 | 4,080 | 4,090 | -5 | -0.1% | 5,200 |
2023/07/31 | 4,095 | 4,100 | 4,095 | 4,095 | +5 | +0.1% | 700 |
2023/07/28 | 4,095 | 4,105 | 4,090 | 4,090 | -5 | -0.1% | 1,800 |
2023/07/27 | 4,100 | 4,100 | 4,095 | 4,095 | ±0 | ±0% | 1,600 |
2023/07/26 | 4,100 | 4,105 | 4,085 | 4,095 | -5 | -0.1% | 2,400 |
2023/07/25 | 4,135 | 4,135 | 4,100 | 4,100 | ±0 | ±0% | 5,700 |
2023/07/24 | 4,075 | 4,130 | 4,050 | 4,100 | -90 | -2.1% | 40,500 |
2023/07/21 | 4,155 | 4,200 | 4,150 | 4,190 | +30 | +0.7% | 29,800 |
2023/07/20 | 4,160 | 4,160 | 4,145 | 4,160 | +10 | +0.2% | 7,100 |
2023/07/19 | 4,150 | 4,150 | 4,140 | 4,150 | +10 | +0.2% | 5,600 |
2023/07/18 | 4,110 | 4,140 | 4,095 | 4,140 | +45 | +1.1% | 8,600 |
2023/07/14 | 4,100 | 4,100 | 4,080 | 4,095 | +15 | +0.4% | 1,500 |
2023/07/13 | 4,100 | 4,100 | 4,080 | 4,080 | -20 | -0.5% | 1,900 |
2023/07/12 | 4,095 | 4,100 | 4,085 | 4,100 | +15 | +0.4% | 1,200 |
2023/07/11 | 4,105 | 4,105 | 4,085 | 4,085 | -10 | -0.2% | 2,100 |
2023/07/10 | 4,100 | 4,100 | 4,085 | 4,095 | ±0 | ±0% | 1,400 |
2023/07/07 | 4,070 | 4,095 | 4,070 | 4,095 | +20 | +0.5% | 1,700 |
2023/07/06 | 4,090 | 4,090 | 4,075 | 4,075 | -15 | -0.4% | 1,600 |
2023/07/05 | 4,070 | 4,100 | 4,070 | 4,090 | -5 | -0.1% | 2,900 |
2023/07/04 | 4,125 | 4,130 | 4,095 | 4,095 | -40 | -1% | 7,000 |
2023/07/03 | 4,120 | 4,135 | 4,120 | 4,135 | +15 | +0.4% | 2,100 |
2023/06/30 | 4,135 | 4,140 | 4,120 | 4,120 | -5 | -0.1% | 2,200 |
2023/06/29 | 4,140 | 4,145 | 4,115 | 4,125 | -95 | -2.3% | 9,800 |
2023/06/28 | 4,200 | 4,230 | 4,200 | 4,220 | +20 | +0.5% | 8,500 |
2023/06/27 | 4,200 | 4,215 | 4,200 | 4,200 | ±0 | ±0% | 7,700 |
2023/06/26 | 4,180 | 4,200 | 4,175 | 4,200 | +25 | +0.6% | 8,200 |
2023/06/23 | 4,175 | 4,180 | 4,165 | 4,175 | +5 | +0.1% | 3,900 |
2023/06/22 | 4,175 | 4,175 | 4,160 | 4,170 | +10 | +0.2% | 4,900 |
2023/06/21 | 4,155 | 4,160 | 4,155 | 4,160 | +5 | +0.1% | 2,900 |
2023/06/20 | 4,155 | 4,155 | 4,150 | 4,155 | ±0 | ±0% | 2,300 |
2023/06/19 | 4,145 | 4,155 | 4,145 | 4,155 | +15 | +0.4% | 1,200 |
2023/06/16 | 4,135 | 4,150 | 4,130 | 4,140 | +10 | +0.2% | 3,800 |
2023/06/15 | 4,150 | 4,150 | 4,130 | 4,130 | ±0 | ±0% | 2,000 |
2023/06/14 | 4,140 | 4,150 | 4,120 | 4,130 | -10 | -0.2% | 5,000 |
2023/06/13 | 4,160 | 4,160 | 4,135 | 4,140 | -5 | -0.1% | 2,800 |
2023/06/12 | 4,150 | 4,160 | 4,145 | 4,145 | -5 | -0.1% | 3,400 |
2023/06/09 | 4,150 | 4,150 | 4,135 | 4,150 | ±0 | ±0% | 4,000 |
2023/06/08 | 4,145 | 4,150 | 4,140 | 4,150 | +5 | +0.1% | 1,300 |
2023/06/07 | 4,150 | 4,150 | 4,140 | 4,145 | ±0 | ±0% | 2,100 |
2023/06/06 | 4,140 | 4,145 | 4,130 | 4,145 | +10 | +0.2% | 2,500 |
2023/06/05 | 4,135 | 4,140 | 4,130 | 4,135 | +20 | +0.5% | 2,800 |
2023/06/02 | 4,120 | 4,125 | 4,115 | 4,115 | ±0 | ±0% | 1,300 |
2023/06/01 | 4,120 | 4,125 | 4,115 | 4,115 | +10 | +0.2% | 1,500 |
2023/05/31 | 4,125 | 4,125 | 4,105 | 4,105 | -20 | -0.5% | 2,000 |
2023/05/30 | 4,130 | 4,130 | 4,120 | 4,125 | ±0 | ±0% | 1,800 |
2023/05/29 | 4,130 | 4,140 | 4,125 | 4,125 | -5 | -0.1% | 3,600 |
501~
550
件表示中 / 3768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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.02倍 | 2.81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 |
甜菜糖 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
オエノンHD | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43倍 |
|
旧合同酒精。焼酎に強み。流通大手のPB製造にも積極的。第2の柱確立に向け酵素医薬品育成 |
名糖産 | 216,600円 | +5.1% | +4.8% | 1.85% | 18.35倍 | 0.67倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
サトウ食品 | 732,000円 | +7.6% | +1.9% | 0.96% | 18.46倍 | 1.64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