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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 4,020 | 4,035 | 4,010 | 4,010 | -10 | -0.2% | 2,400 |
| 2022/07/29 | 4,025 | 4,035 | 4,020 | 4,020 | -5 | -0.1% | 2,100 |
| 2022/07/28 | 4,035 | 4,040 | 4,020 | 4,025 | -10 | -0.2% | 1,700 |
| 2022/07/27 | 4,045 | 4,050 | 4,025 | 4,035 | -25 | -0.6% | 3,000 |
| 2022/07/26 | 4,055 | 4,065 | 4,030 | 4,060 | -20 | -0.5% | 6,300 |
| 2022/07/25 | 4,190 | 4,290 | 4,075 | 4,080 | +10 | +0.2% | 39,700 |
| 2022/07/22 | 4,025 | 4,070 | 4,025 | 4,070 | +20 | +0.5% | 3,400 |
| 2022/07/21 | 4,030 | 4,050 | 4,025 | 4,050 | +20 | +0.5% | 1,600 |
| 2022/07/20 | 4,025 | 4,040 | 4,020 | 4,030 | -20 | -0.5% | 3,600 |
| 2022/07/19 | 4,035 | 4,050 | 4,025 | 4,050 | +10 | +0.2% | 2,400 |
| 2022/07/15 | 4,045 | 4,045 | 4,040 | 4,040 | ±0 | ±0% | 200 |
| 2022/07/14 | 4,035 | 4,040 | 4,030 | 4,040 | +5 | +0.1% | 500 |
| 2022/07/13 | 4,020 | 4,040 | 4,020 | 4,035 | +5 | +0.1% | 400 |
| 2022/07/12 | 4,025 | 4,030 | 4,025 | 4,030 | +5 | +0.1% | 500 |
| 2022/07/11 | 4,035 | 4,035 | 4,025 | 4,025 | -5 | -0.1% | 200 |
| 2022/07/08 | 4,040 | 4,040 | 4,025 | 4,030 | -10 | -0.2% | 600 |
| 2022/07/07 | 4,035 | 4,040 | 4,020 | 4,040 | +5 | +0.1% | 1,200 |
| 2022/07/06 | 4,025 | 4,050 | 4,025 | 4,035 | +5 | +0.1% | 700 |
| 2022/07/05 | 4,035 | 4,055 | 4,030 | 4,030 | -30 | -0.7% | 600 |
| 2022/07/04 | 4,055 | 4,085 | 4,020 | 4,060 | +35 | +0.9% | 900 |
| 2022/07/01 | 4,025 | 4,100 | 4,005 | 4,025 | -25 | -0.6% | 8,300 |
| 2022/06/30 | 4,060 | 4,075 | 4,040 | 4,050 | -15 | -0.4% | 5,000 |
| 2022/06/29 | 4,030 | 4,075 | 4,015 | 4,065 | -20 | -0.5% | 5,900 |
| 2022/06/28 | 4,085 | 4,140 | 4,085 | 4,085 | ±0 | ±0% | 9,600 |
| 2022/06/27 | 4,080 | 4,135 | 4,065 | 4,085 | +20 | +0.5% | 10,400 |
| 2022/06/24 | 4,060 | 4,065 | 4,050 | 4,065 | +5 | +0.1% | 3,400 |
| 2022/06/23 | 4,055 | 4,060 | 4,055 | 4,060 | +5 | +0.1% | 1,300 |
| 2022/06/22 | 4,055 | 4,055 | 4,055 | 4,055 | ±0 | ±0% | 700 |
| 2022/06/21 | 4,055 | 4,060 | 4,055 | 4,055 | ±0 | ±0% | 1,000 |
| 2022/06/20 | 4,055 | 4,060 | 4,035 | 4,055 | ±0 | ±0% | 2,000 |
| 2022/06/17 | 4,035 | 4,055 | 4,035 | 4,055 | +5 | +0.1% | 1,900 |
| 2022/06/16 | 4,035 | 4,055 | 4,035 | 4,050 | -5 | -0.1% | 800 |
| 2022/06/15 | 4,030 | 4,055 | 4,030 | 4,055 | +5 | +0.1% | 1,400 |
| 2022/06/14 | 4,055 | 4,060 | 4,050 | 4,050 | -5 | -0.1% | 1,900 |
| 2022/06/13 | 4,060 | 4,065 | 4,055 | 4,055 | -5 | -0.1% | 700 |
| 2022/06/10 | 4,060 | 4,060 | 4,055 | 4,060 | ±0 | ±0% | 1,200 |
| 2022/06/09 | 4,060 | 4,060 | 4,050 | 4,060 | ±0 | ±0% | 1,600 |
| 2022/06/08 | 4,050 | 4,060 | 4,050 | 4,060 | ±0 | ±0% | 400 |
| 2022/06/07 | 4,060 | 4,060 | 4,055 | 4,060 | ±0 | ±0% | 1,000 |
| 2022/06/06 | 4,055 | 4,060 | 4,055 | 4,060 | +5 | +0.1% | 1,300 |
| 2022/06/03 | 4,050 | 4,055 | 4,050 | 4,055 | +5 | +0.1% | 600 |
| 2022/06/02 | 4,050 | 4,055 | 4,045 | 4,050 | ±0 | ±0% | 800 |
| 2022/06/01 | 4,050 | 4,055 | 4,050 | 4,050 | ±0 | ±0% | 800 |
| 2022/05/31 | 4,045 | 4,060 | 4,045 | 4,050 | +5 | +0.1% | 900 |
| 2022/05/30 | 4,045 | 4,055 | 4,040 | 4,045 | +10 | +0.2% | 900 |
| 2022/05/27 | 4,060 | 4,060 | 4,030 | 4,035 | -25 | -0.6% | 3,600 |
| 2022/05/26 | 4,060 | 4,060 | 4,060 | 4,060 | +5 | +0.1% | 500 |
| 2022/05/25 | 4,060 | 4,060 | 4,055 | 4,055 | -5 | -0.1% | 300 |
| 2022/05/24 | 4,060 | 4,060 | 4,060 | 4,060 | -5 | -0.1% | 300 |
| 2022/05/23 | 4,060 | 4,065 | 4,045 | 4,065 | +5 | +0.1% | 1,500 |
751～
800
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
