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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,945 | 3,945 | 3,920 | 3,920 | -25 | -0.6% | 500 |
| 2020/10/22 | 3,940 | 3,945 | 3,920 | 3,945 | +5 | +0.1% | 600 |
| 2020/10/21 | 3,940 | 3,940 | 3,940 | 3,940 | -5 | -0.1% | 400 |
| 2020/10/20 | 3,945 | 3,945 | 3,945 | 3,945 | +30 | +0.8% | 100 |
| 2020/10/19 | 3,915 | 3,915 | 3,915 | 3,915 | -5 | -0.1% | 100 |
| 2020/10/16 | 3,910 | 3,925 | 3,910 | 3,920 | +10 | +0.3% | 300 |
| 2020/10/15 | 3,930 | 3,930 | 3,910 | 3,910 | - | - | 300 |
| 2020/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/13 | 3,930 | 3,930 | 3,910 | 3,930 | -20 | -0.5% | 500 |
| 2020/10/12 | 3,940 | 3,950 | 3,940 | 3,950 | +10 | +0.3% | 300 |
| 2020/10/09 | 3,940 | 3,940 | 3,920 | 3,940 | ±0 | ±0% | 600 |
| 2020/10/08 | 3,910 | 3,940 | 3,910 | 3,940 | +30 | +0.8% | 900 |
| 2020/10/07 | 3,895 | 3,910 | 3,895 | 3,910 | +15 | +0.4% | 300 |
| 2020/10/06 | 3,910 | 3,910 | 3,895 | 3,895 | -20 | -0.5% | 600 |
| 2020/10/05 | 3,915 | 3,915 | 3,915 | 3,915 | +5 | +0.1% | 300 |
| 2020/10/02 | 3,910 | 3,910 | 3,910 | 3,910 | - | - | 100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 200 |
| 2020/09/29 | 3,895 | 3,910 | 3,895 | 3,910 | +30 | +0.8% | 300 |
| 2020/09/28 | 3,890 | 3,890 | 3,880 | 3,880 | -10 | -0.3% | 800 |
| 2020/09/25 | 3,900 | 3,910 | 3,890 | 3,890 | -10 | -0.3% | 600 |
| 2020/09/24 | 3,890 | 3,900 | 3,890 | 3,900 | +10 | +0.3% | 700 |
| 2020/09/23 | 3,890 | 3,920 | 3,885 | 3,890 | ±0 | ±0% | 1,000 |
| 2020/09/18 | 3,855 | 3,890 | 3,855 | 3,890 | -35 | -0.9% | 1,500 |
| 2020/09/17 | 3,900 | 3,925 | 3,900 | 3,925 | -5 | -0.1% | 500 |
| 2020/09/16 | 3,905 | 3,930 | 3,900 | 3,930 | +30 | +0.8% | 600 |
| 2020/09/15 | 3,910 | 3,910 | 3,900 | 3,900 | -5 | -0.1% | 300 |
| 2020/09/14 | 3,930 | 3,935 | 3,905 | 3,905 | ±0 | ±0% | 600 |
| 2020/09/11 | 3,900 | 3,905 | 3,900 | 3,905 | -25 | -0.6% | 200 |
| 2020/09/10 | 3,930 | 3,930 | 3,905 | 3,930 | +10 | +0.3% | 1,100 |
| 2020/09/09 | 3,910 | 3,920 | 3,910 | 3,920 | +10 | +0.3% | 200 |
| 2020/09/08 | 3,915 | 3,925 | 3,910 | 3,910 | -5 | -0.1% | 300 |
| 2020/09/07 | 3,915 | 3,920 | 3,900 | 3,915 | ±0 | ±0% | 400 |
| 2020/09/04 | 3,890 | 3,915 | 3,890 | 3,915 | +20 | +0.5% | 700 |
| 2020/09/03 | 3,905 | 3,910 | 3,895 | 3,895 | -10 | -0.3% | 800 |
| 2020/09/02 | 3,925 | 3,925 | 3,905 | 3,905 | -25 | -0.6% | 200 |
| 2020/09/01 | 3,930 | 3,930 | 3,930 | 3,930 | +30 | +0.8% | 100 |
| 2020/08/31 | 3,900 | 3,930 | 3,900 | 3,900 | ±0 | ±0% | 700 |
| 2020/08/28 | 3,900 | 3,910 | 3,900 | 3,900 | - | - | 600 |
| 2020/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/25 | 3,910 | 3,920 | 3,910 | 3,910 | -5 | -0.1% | 500 |
| 2020/08/24 | 3,935 | 3,935 | 3,875 | 3,915 | -15 | -0.4% | 800 |
| 2020/08/21 | 3,880 | 3,950 | 3,880 | 3,930 | +55 | +1.4% | 700 |
| 2020/08/20 | 3,870 | 3,900 | 3,870 | 3,875 | +10 | +0.3% | 500 |
| 2020/08/19 | 3,865 | 3,865 | 3,865 | 3,865 | -45 | -1.2% | 100 |
| 2020/08/18 | 3,920 | 3,920 | 3,910 | 3,910 | +50 | +1.3% | 500 |
| 2020/08/17 | 3,850 | 3,895 | 3,850 | 3,860 | +15 | +0.4% | 600 |
| 2020/08/14 | 3,935 | 3,950 | 3,835 | 3,845 | -45 | -1.2% | 2,000 |
| 2020/08/13 | 3,900 | 3,995 | 3,890 | 3,890 | ±0 | ±0% | 1,500 |
1151～
1200
件表示中 / 3736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 | 414,000円 | +7.1% | +3.1% | 1.21% | 25.74倍 | 2.93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 | 245,800円 | +4.1% | +20.5% | 3.66% | 11.01倍 | 0.76倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| ロックフィール | 152,800円 | +4.5% | +11.1% | 1.57% | 42.89倍 | 1.38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 |
| オエノンＨＤ | 59,500円 | +1.1% | +0.6% | 1.68% | 12.19倍 | 1.42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 |
| フィード・ワン | 99,200円 | +5.1% | +3.1% | 4.23% | 7.29倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
