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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 3,995 | 4,005 | 3,990 | 4,005 | +10 | +0.3% | 10,800 |
| 2025/03/27 | 3,985 | 4,000 | 3,985 | 3,995 | +10 | +0.3% | 14,600 |
| 2025/03/26 | 3,985 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 6,000 |
| 2025/03/25 | 3,975 | 3,990 | 3,970 | 3,990 | +15 | +0.4% | 20,800 |
| 2025/03/24 | 3,975 | 3,980 | 3,970 | 3,975 | +5 | +0.1% | 11,300 |
| 2025/03/21 | 3,960 | 3,975 | 3,960 | 3,970 | +10 | +0.3% | 14,100 |
| 2025/03/19 | 3,955 | 3,960 | 3,955 | 3,960 | +5 | +0.1% | 12,400 |
| 2025/03/18 | 3,950 | 3,955 | 3,945 | 3,955 | +5 | +0.1% | 8,100 |
| 2025/03/17 | 3,950 | 3,950 | 3,945 | 3,950 | +5 | +0.1% | 7,200 |
| 2025/03/14 | 3,945 | 3,950 | 3,940 | 3,945 | +5 | +0.1% | 14,000 |
| 2025/03/13 | 3,935 | 3,940 | 3,930 | 3,940 | +10 | +0.3% | 8,900 |
| 2025/03/12 | 3,925 | 3,935 | 3,925 | 3,930 | +5 | +0.1% | 4,000 |
| 2025/03/11 | 3,925 | 3,935 | 3,915 | 3,925 | -10 | -0.3% | 23,100 |
| 2025/03/10 | 3,930 | 3,935 | 3,920 | 3,935 | +5 | +0.1% | 19,000 |
| 2025/03/07 | 3,920 | 3,935 | 3,905 | 3,930 | -5 | -0.1% | 47,300 |
| 2025/03/06 | 3,950 | 3,955 | 3,930 | 3,935 | -25 | -0.6% | 176,900 |
| 2025/03/05 | 3,965 | 4,025 | 3,950 | 3,960 | -20 | -0.5% | 70,700 |
| 2025/03/04 | 3,985 | 3,990 | 3,980 | 3,980 | -15 | -0.4% | 18,500 |
| 2025/03/03 | 4,000 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 4,200 |
| 2025/02/28 | 3,995 | 4,000 | 3,990 | 3,995 | -5 | -0.1% | 8,700 |
| 2025/02/27 | 3,995 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 16,300 |
| 2025/02/26 | 4,005 | 4,010 | 4,000 | 4,000 | -5 | -0.1% | 6,300 |
| 2025/02/25 | 4,010 | 4,010 | 4,000 | 4,005 | -5 | -0.1% | 5,700 |
| 2025/02/21 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 1,400 |
| 2025/02/20 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 1,300 |
| 2025/02/19 | 4,005 | 4,010 | 4,000 | 4,005 | -10 | -0.2% | 3,100 |
| 2025/02/18 | 4,015 | 4,020 | 4,000 | 4,015 | ±0 | ±0% | 7,000 |
| 2025/02/17 | 4,020 | 4,020 | 4,010 | 4,015 | -5 | -0.1% | 2,000 |
| 2025/02/14 | 4,005 | 4,020 | 4,005 | 4,020 | +15 | +0.4% | 3,800 |
| 2025/02/13 | 4,020 | 4,025 | 4,005 | 4,005 | -15 | -0.4% | 7,900 |
| 2025/02/12 | 4,025 | 4,040 | 4,005 | 4,020 | -60 | -1.5% | 17,400 |
| 2025/02/10 | 4,040 | 4,080 | 4,040 | 4,080 | +60 | +1.5% | 23,400 |
| 2025/02/07 | 4,010 | 4,020 | 4,010 | 4,020 | +10 | +0.2% | 4,600 |
| 2025/02/06 | 4,010 | 4,010 | 4,010 | 4,010 | -5 | -0.1% | 700 |
| 2025/02/05 | 4,010 | 4,015 | 4,010 | 4,015 | +5 | +0.1% | 3,700 |
| 2025/02/04 | 4,010 | 4,020 | 4,010 | 4,010 | ±0 | ±0% | 1,800 |
| 2025/02/03 | 4,020 | 4,020 | 4,010 | 4,010 | -10 | -0.2% | 2,700 |
| 2025/01/31 | 4,025 | 4,025 | 4,015 | 4,020 | ±0 | ±0% | 1,400 |
| 2025/01/30 | 4,010 | 4,020 | 4,010 | 4,020 | +10 | +0.2% | 2,400 |
| 2025/01/29 | 4,015 | 4,025 | 4,010 | 4,010 | ±0 | ±0% | 3,000 |
| 2025/01/28 | 4,005 | 4,015 | 4,005 | 4,010 | +10 | +0.3% | 4,200 |
| 2025/01/27 | 4,010 | 4,015 | 4,000 | 4,000 | ±0 | ±0% | 4,100 |
| 2025/01/24 | 4,010 | 4,020 | 4,000 | 4,000 | -10 | -0.2% | 4,300 |
| 2025/01/23 | 4,005 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 3,300 |
| 2025/01/22 | 3,995 | 4,005 | 3,995 | 4,000 | +5 | +0.1% | 3,500 |
| 2025/01/21 | 3,995 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 3,800 |
| 2025/01/20 | 4,000 | 4,005 | 3,995 | 3,995 | +5 | +0.1% | 2,500 |
| 2025/01/17 | 4,000 | 4,005 | 3,990 | 3,990 | -10 | -0.3% | 5,400 |
| 2025/01/16 | 4,005 | 4,010 | 3,995 | 4,000 | +5 | +0.1% | 3,900 |
| 2025/01/15 | 4,005 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 1,900 |
101～
150
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
