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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,985 | 3,990 | 3,985 | 3,990 | +5 | +0.1% | 500 |
| 2017/02/14 | 3,980 | 3,995 | 3,980 | 3,985 | +5 | +0.1% | 1,100 |
| 2017/02/13 | 3,985 | 3,995 | 3,980 | 3,980 | -5 | -0.1% | 1,600 |
| 2017/02/10 | 3,985 | 3,985 | 3,980 | 3,985 | - | - | 1,000 |
| 2017/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/08 | 3,980 | 3,980 | 3,980 | 3,980 | -10 | -0.3% | 700 |
| 2017/02/07 | 3,980 | 3,990 | 3,980 | 3,990 | +15 | +0.4% | 600 |
| 2017/02/06 | 3,990 | 3,990 | 3,975 | 3,975 | -15 | -0.4% | 1,700 |
| 2017/02/03 | 3,980 | 3,990 | 3,975 | 3,990 | +10 | +0.3% | 1,200 |
| 2017/02/02 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 300 |
| 2017/02/01 | 3,975 | 3,980 | 3,975 | 3,980 | +5 | +0.1% | 600 |
| 2017/01/31 | 3,985 | 3,985 | 3,975 | 3,975 | -10 | -0.3% | 200 |
| 2017/01/30 | 3,975 | 3,985 | 3,975 | 3,985 | +5 | +0.1% | 900 |
| 2017/01/27 | 3,980 | 3,990 | 3,975 | 3,980 | -5 | -0.1% | 400 |
| 2017/01/26 | 3,985 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 1,200 |
| 2017/01/25 | 3,995 | 3,995 | 3,975 | 3,990 | +10 | +0.3% | 1,100 |
| 2017/01/24 | 3,990 | 3,990 | 3,980 | 3,980 | -15 | -0.4% | 600 |
| 2017/01/23 | 4,025 | 4,045 | 3,995 | 3,995 | +5 | +0.1% | 7,100 |
| 2017/01/20 | 3,975 | 3,995 | 3,975 | 3,990 | ±0 | ±0% | 800 |
| 2017/01/19 | 3,970 | 3,990 | 3,970 | 3,990 | +10 | +0.3% | 1,000 |
| 2017/01/18 | 3,975 | 3,980 | 3,975 | 3,980 | ±0 | ±0% | 1,500 |
| 2017/01/17 | 3,980 | 3,990 | 3,975 | 3,980 | ±0 | ±0% | 800 |
| 2017/01/16 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 500 |
| 2017/01/13 | 3,990 | 3,995 | 3,980 | 3,980 | ±0 | ±0% | 1,200 |
| 2017/01/12 | 3,995 | 3,995 | 3,980 | 3,980 | ±0 | ±0% | 500 |
| 2017/01/11 | 3,985 | 3,990 | 3,980 | 3,980 | -5 | -0.1% | 500 |
| 2017/01/10 | 3,995 | 3,995 | 3,980 | 3,985 | +10 | +0.3% | 1,300 |
| 2017/01/06 | 3,985 | 3,995 | 3,975 | 3,975 | -10 | -0.3% | 1,400 |
| 2017/01/05 | 3,995 | 3,995 | 3,985 | 3,985 | -10 | -0.3% | 1,300 |
| 2017/01/04 | 3,990 | 3,995 | 3,975 | 3,995 | +5 | +0.1% | 1,600 |
| 2016/12/30 | 4,015 | 4,015 | 3,975 | 3,990 | +25 | +0.6% | 1,500 |
| 2016/12/29 | 3,980 | 3,980 | 3,965 | 3,965 | -15 | -0.4% | 2,000 |
| 2016/12/28 | 3,900 | 4,000 | 3,890 | 3,980 | -80 | -2% | 6,400 |
| 2016/12/27 | 4,040 | 4,060 | 4,040 | 4,060 | +20 | +0.5% | 7,900 |
| 2016/12/26 | 4,035 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 2,500 |
| 2016/12/22 | 4,025 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 1,600 |
| 2016/12/21 | 4,020 | 4,025 | 4,020 | 4,020 | ±0 | ±0% | 1,000 |
| 2016/12/20 | 4,015 | 4,020 | 4,015 | 4,020 | +10 | +0.2% | 1,600 |
| 2016/12/19 | 4,015 | 4,020 | 4,010 | 4,010 | +5 | +0.1% | 1,800 |
| 2016/12/16 | 4,015 | 4,020 | 4,005 | 4,005 | -5 | -0.1% | 2,800 |
| 2016/12/15 | 4,015 | 4,015 | 4,010 | 4,010 | -5 | -0.1% | 1,500 |
| 2016/12/14 | 4,010 | 4,020 | 4,010 | 4,015 | +5 | +0.1% | 1,600 |
| 2016/12/13 | 4,015 | 4,015 | 4,005 | 4,010 | ±0 | ±0% | 1,100 |
| 2016/12/12 | 4,015 | 4,015 | 4,005 | 4,010 | -5 | -0.1% | 600 |
| 2016/12/09 | 4,015 | 4,015 | 4,005 | 4,015 | ±0 | ±0% | 1,600 |
| 2016/12/08 | 4,010 | 4,015 | 4,005 | 4,015 | +10 | +0.2% | 1,300 |
| 2016/12/07 | 4,015 | 4,015 | 4,005 | 4,005 | -5 | -0.1% | 1,100 |
| 2016/12/06 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 600 |
| 2016/12/05 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 1,300 |
| 2016/12/02 | 4,000 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 2,600 |
1901～
1950
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 | 134,500円 | -10.8% | +3.0% | 3.72% | 11.70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 | 147,900円 | +4.1% | +16.7% | 1.56% | 37.34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 | 285,300円 | +2.2% | +15.8% | 1.05% | 29.86倍 | 0.94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 | 759,000円 | +5.7% | -18.6% | 0.79% | 22.38倍 | 1.86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
