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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 4,120 | 4,140 | 4,120 | 4,135 | +5 | +0.1% | 4,300 |
| 2018/06/21 | 4,130 | 4,140 | 4,130 | 4,130 | -10 | -0.2% | 2,900 |
| 2018/06/20 | 4,150 | 4,150 | 4,135 | 4,140 | -10 | -0.2% | 700 |
| 2018/06/19 | 4,135 | 4,150 | 4,135 | 4,150 | ±0 | ±0% | 1,200 |
| 2018/06/18 | 4,150 | 4,150 | 4,135 | 4,150 | ±0 | ±0% | 1,700 |
| 2018/06/15 | 4,135 | 4,150 | 4,135 | 4,150 | +10 | +0.2% | 1,500 |
| 2018/06/14 | 4,135 | 4,140 | 4,130 | 4,140 | +5 | +0.1% | 900 |
| 2018/06/13 | 4,135 | 4,140 | 4,135 | 4,135 | -5 | -0.1% | 1,300 |
| 2018/06/12 | 4,130 | 4,140 | 4,130 | 4,140 | +10 | +0.2% | 1,500 |
| 2018/06/11 | 4,135 | 4,140 | 4,130 | 4,130 | -10 | -0.2% | 2,100 |
| 2018/06/08 | 4,135 | 4,140 | 4,130 | 4,140 | +5 | +0.1% | 1,400 |
| 2018/06/07 | 4,140 | 4,140 | 4,125 | 4,135 | -5 | -0.1% | 1,300 |
| 2018/06/06 | 4,130 | 4,145 | 4,120 | 4,140 | +5 | +0.1% | 2,200 |
| 2018/06/05 | 4,135 | 4,135 | 4,120 | 4,135 | +5 | +0.1% | 1,300 |
| 2018/06/04 | 4,130 | 4,135 | 4,115 | 4,130 | -5 | -0.1% | 6,400 |
| 2018/06/01 | 4,145 | 4,145 | 4,135 | 4,135 | -5 | -0.1% | 1,300 |
| 2018/05/31 | 4,150 | 4,150 | 4,140 | 4,140 | -10 | -0.2% | 700 |
| 2018/05/30 | 4,145 | 4,150 | 4,140 | 4,150 | -5 | -0.1% | 2,400 |
| 2018/05/29 | 4,150 | 4,155 | 4,145 | 4,155 | +5 | +0.1% | 1,900 |
| 2018/05/28 | 4,155 | 4,155 | 4,145 | 4,150 | +10 | +0.2% | 3,200 |
| 2018/05/25 | 4,145 | 4,145 | 4,135 | 4,140 | +5 | +0.1% | 1,200 |
| 2018/05/24 | 4,135 | 4,150 | 4,135 | 4,135 | -5 | -0.1% | 3,900 |
| 2018/05/23 | 4,140 | 4,145 | 4,130 | 4,140 | +10 | +0.2% | 1,800 |
| 2018/05/22 | 4,130 | 4,140 | 4,125 | 4,130 | +5 | +0.1% | 2,000 |
| 2018/05/21 | 4,130 | 4,130 | 4,125 | 4,125 | -5 | -0.1% | 1,000 |
| 2018/05/18 | 4,125 | 4,130 | 4,125 | 4,130 | ±0 | ±0% | 700 |
| 2018/05/17 | 4,130 | 4,130 | 4,125 | 4,130 | +10 | +0.2% | 800 |
| 2018/05/16 | 4,120 | 4,125 | 4,120 | 4,120 | -10 | -0.2% | 500 |
| 2018/05/15 | 4,130 | 4,130 | 4,120 | 4,130 | ±0 | ±0% | 1,000 |
| 2018/05/14 | 4,130 | 4,130 | 4,125 | 4,130 | +5 | +0.1% | 1,700 |
| 2018/05/11 | 4,125 | 4,125 | 4,120 | 4,125 | ±0 | ±0% | 1,100 |
| 2018/05/10 | 4,120 | 4,125 | 4,120 | 4,125 | +10 | +0.2% | 400 |
| 2018/05/09 | 4,115 | 4,120 | 4,115 | 4,115 | ±0 | ±0% | 500 |
| 2018/05/08 | 4,120 | 4,125 | 4,115 | 4,115 | ±0 | ±0% | 1,000 |
| 2018/05/07 | 4,115 | 4,125 | 4,115 | 4,115 | +5 | +0.1% | 1,600 |
| 2018/05/02 | 4,120 | 4,120 | 4,110 | 4,110 | ±0 | ±0% | 600 |
| 2018/05/01 | 4,115 | 4,120 | 4,110 | 4,110 | ±0 | ±0% | 2,000 |
| 2018/04/27 | 4,110 | 4,115 | 4,105 | 4,110 | ±0 | ±0% | 1,900 |
| 2018/04/26 | 4,110 | 4,110 | 4,100 | 4,110 | ±0 | ±0% | 1,200 |
| 2018/04/25 | 4,105 | 4,115 | 4,105 | 4,110 | +5 | +0.1% | 1,000 |
| 2018/04/24 | 4,110 | 4,115 | 4,100 | 4,105 | -5 | -0.1% | 2,200 |
| 2018/04/23 | 4,110 | 4,115 | 4,110 | 4,110 | +10 | +0.2% | 1,700 |
| 2018/04/20 | 4,110 | 4,115 | 4,100 | 4,100 | ±0 | ±0% | 2,600 |
| 2018/04/19 | 4,095 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 700 |
| 2018/04/18 | 4,100 | 4,110 | 4,090 | 4,095 | -5 | -0.1% | 2,200 |
| 2018/04/17 | 4,080 | 4,100 | 4,080 | 4,100 | ±0 | ±0% | 1,500 |
| 2018/04/16 | 4,100 | 4,105 | 4,095 | 4,100 | ±0 | ±0% | 2,000 |
| 2018/04/13 | 4,095 | 4,100 | 4,095 | 4,100 | +15 | +0.4% | 700 |
| 2018/04/12 | 4,080 | 4,085 | 4,080 | 4,085 | ±0 | ±0% | 200 |
| 2018/04/11 | 4,095 | 4,095 | 4,080 | 4,085 | -5 | -0.1% | 1,000 |
1751～
1800
件表示中 / 3769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 | 421,000円 | +7.1% | +3.1% | 1.19% | 26.17倍 | 2.82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 |
| ロックフィール | 158,600円 | +4.5% | +11.1% | 1.51% | 44.54倍 | 1.43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 |
| 甜菜糖 | 270,900円 | +8.0% | +6.8% | 2.95% | 18.11倍 | 0.45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 | 60,500円 | +2.9% | +6.1% | 1.65% | 11.75倍 | 1.38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 | 215,700円 | +5.1% | +4.8% | 1.85% | 18.27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 |
市場注目の銘柄
チャート関連のコラム
