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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,505 | 3,505 | 3,230 | 3,240 | -370 | -10.2% | 6,300 |
| 2020/03/12 | 3,610 | 3,680 | 3,610 | 3,610 | -160 | -4.2% | 2,700 |
| 2020/03/11 | 3,760 | 3,805 | 3,760 | 3,770 | +5 | +0.1% | 1,300 |
| 2020/03/10 | 3,600 | 3,790 | 3,500 | 3,765 | -85 | -2.2% | 6,100 |
| 2020/03/09 | 3,940 | 3,940 | 3,850 | 3,850 | -95 | -2.4% | 4,400 |
| 2020/03/06 | 3,950 | 3,975 | 3,945 | 3,945 | -30 | -0.8% | 800 |
| 2020/03/05 | 3,980 | 3,980 | 3,950 | 3,975 | -5 | -0.1% | 400 |
| 2020/03/04 | 3,930 | 3,980 | 3,930 | 3,980 | +5 | +0.1% | 600 |
| 2020/03/03 | 3,930 | 3,975 | 3,930 | 3,975 | +50 | +1.3% | 1,100 |
| 2020/03/02 | 3,900 | 3,925 | 3,900 | 3,925 | +15 | +0.4% | 2,500 |
| 2020/02/28 | 3,920 | 3,920 | 3,900 | 3,910 | -40 | -1% | 3,900 |
| 2020/02/27 | 3,985 | 3,985 | 3,950 | 3,950 | -35 | -0.9% | 2,400 |
| 2020/02/26 | 3,965 | 3,990 | 3,960 | 3,985 | -15 | -0.4% | 2,300 |
| 2020/02/25 | 3,980 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 1,800 |
| 2020/02/21 | 3,985 | 3,985 | 3,985 | 3,985 | -15 | -0.4% | 800 |
| 2020/02/20 | 3,990 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 400 |
| 2020/02/19 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 500 |
| 2020/02/18 | 4,005 | 4,005 | 3,990 | 3,990 | -10 | -0.3% | 200 |
| 2020/02/17 | 3,995 | 4,000 | 3,985 | 4,000 | -5 | -0.1% | 1,200 |
| 2020/02/14 | 4,000 | 4,005 | 4,000 | 4,005 | +5 | +0.1% | 400 |
| 2020/02/13 | 3,995 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 400 |
| 2020/02/12 | 3,995 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 600 |
| 2020/02/10 | 3,995 | 3,995 | 3,990 | 3,995 | -10 | -0.2% | 1,100 |
| 2020/02/07 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 300 |
| 2020/02/06 | 4,005 | 4,005 | 3,995 | 3,995 | +5 | +0.1% | 600 |
| 2020/02/05 | 3,995 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 500 |
| 2020/02/04 | 4,005 | 4,005 | 3,990 | 3,990 | ±0 | ±0% | 1,100 |
| 2020/02/03 | 3,985 | 3,990 | 3,985 | 3,990 | ±0 | ±0% | 700 |
| 2020/01/31 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 500 |
| 2020/01/30 | 4,000 | 4,005 | 3,990 | 3,990 | -10 | -0.3% | 800 |
| 2020/01/29 | 3,990 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 600 |
| 2020/01/28 | 3,985 | 3,995 | 3,985 | 3,995 | +5 | +0.1% | 600 |
| 2020/01/27 | 3,995 | 3,995 | 3,980 | 3,990 | ±0 | ±0% | 1,100 |
| 2020/01/24 | 4,000 | 4,015 | 3,985 | 3,990 | -10 | -0.3% | 2,500 |
| 2020/01/23 | 3,990 | 4,000 | 3,990 | 4,000 | -15 | -0.4% | 1,400 |
| 2020/01/22 | 4,000 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 1,700 |
| 2020/01/21 | 3,990 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 600 |
| 2020/01/20 | 3,990 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 1,400 |
| 2020/01/17 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 300 |
| 2020/01/16 | 4,000 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 1,100 |
| 2020/01/15 | 3,990 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 1,200 |
| 2020/01/14 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 1,000 |
| 2020/01/10 | 3,995 | 4,005 | 3,990 | 4,000 | +5 | +0.1% | 1,300 |
| 2020/01/09 | 4,005 | 4,005 | 3,995 | 3,995 | -10 | -0.2% | 900 |
| 2020/01/08 | 3,995 | 4,005 | 3,995 | 4,005 | ±0 | ±0% | 900 |
| 2020/01/07 | 4,010 | 4,010 | 3,995 | 4,005 | +10 | +0.3% | 1,000 |
| 2020/01/06 | 4,005 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 800 |
| 2019/12/30 | 3,995 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 1,200 |
| 2019/12/27 | 3,990 | 4,000 | 3,980 | 3,995 | -35 | -0.9% | 6,300 |
| 2019/12/26 | 4,035 | 4,040 | 4,025 | 4,030 | ±0 | ±0% | 4,400 |
1151～
1200
件表示中 / 3586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 | 400,000円 | +17.7% | +18.8% | 1.00% | 28.34倍 | 2.91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 |
| 中部飼 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| ロックフィール | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33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 |
| 北海コカ | 283,400円 | +2.2% | +15.8% | 1.06% | 29.66倍 | 0.93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 |
| サトウ食品 | 747,000円 | +5.7% | -18.6% | 0.80% | 22.03倍 | 1.83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
