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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2019/12/25 | 4,020 | 4,030 | 4,020 | 4,030 | +5 | +0.1% | 1,200 |
| 2019/12/24 | 4,030 | 4,030 | 4,025 | 4,025 | ±0 | ±0% | 1,500 |
| 2019/12/23 | 4,030 | 4,035 | 4,015 | 4,025 | +5 | +0.1% | 3,200 |
| 2019/12/20 | 4,025 | 4,025 | 4,010 | 4,020 | -5 | -0.1% | 1,700 |
| 2019/12/19 | 4,015 | 4,025 | 4,015 | 4,025 | +5 | +0.1% | 1,200 |
| 2019/12/18 | 4,020 | 4,030 | 4,015 | 4,020 | ±0 | ±0% | 2,400 |
| 2019/12/17 | 4,010 | 4,020 | 4,010 | 4,020 | +10 | +0.2% | 700 |
| 2019/12/16 | 4,010 | 4,015 | 4,010 | 4,010 | ±0 | ±0% | 1,500 |
| 2019/12/13 | 4,020 | 4,020 | 4,010 | 4,010 | -5 | -0.1% | 1,500 |
| 2019/12/12 | 4,015 | 4,020 | 4,015 | 4,015 | ±0 | ±0% | 700 |
| 2019/12/11 | 4,020 | 4,020 | 4,015 | 4,015 | -5 | -0.1% | 600 |
| 2019/12/10 | 4,015 | 4,025 | 4,015 | 4,020 | +5 | +0.1% | 1,200 |
| 2019/12/09 | 4,020 | 4,020 | 4,015 | 4,015 | -5 | -0.1% | 1,000 |
| 2019/12/06 | 4,025 | 4,030 | 4,015 | 4,020 | +5 | +0.1% | 1,400 |
| 2019/12/05 | 4,020 | 4,020 | 4,015 | 4,015 | -5 | -0.1% | 500 |
| 2019/12/04 | 4,025 | 4,030 | 4,020 | 4,020 | -5 | -0.1% | 900 |
| 2019/12/03 | 4,020 | 4,025 | 4,020 | 4,025 | +10 | +0.2% | 200 |
| 2019/12/02 | 4,020 | 4,030 | 4,015 | 4,015 | ±0 | ±0% | 1,800 |
1351～
1400
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 | 419,000円 | +7.1% | +3.1% | 1.19% | 26.05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 | 271,500円 | +8.0% | +6.8% | 2.95% | 18.16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 | 61,100円 | +2.9% | +6.1% | 1.64% | 11.87倍 | 1.40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 | 215,800円 | +5.1% | +4.8% | 1.85% | 18.28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 | 742,000円 | +7.6% | +1.9% | 0.94% | 18.71倍 | 1.66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
