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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,015 | 4,015 | 4,000 | 4,000 | -15 | -0.4% | 1,900 |
| 2016/11/30 | 4,015 | 4,020 | 4,005 | 4,015 | +15 | +0.4% | 900 |
| 2016/11/29 | 3,990 | 4,000 | 3,990 | 4,000 | -5 | -0.1% | 2,000 |
| 2016/11/28 | 4,000 | 4,010 | 4,000 | 4,005 | +5 | +0.1% | 1,300 |
| 2016/11/25 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 200 |
| 2016/11/24 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 1,200 |
| 2016/11/22 | 4,000 | 4,000 | 4,000 | 4,000 | +5 | +0.1% | 700 |
| 2016/11/21 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 900 |
| 2016/11/18 | 4,015 | 4,015 | 4,000 | 4,000 | ±0 | ±0% | 900 |
| 2016/11/17 | 4,010 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 600 |
| 2016/11/16 | 4,000 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 400 |
| 2016/11/15 | 4,000 | 4,000 | 4,000 | 4,000 | +15 | +0.4% | 300 |
| 2016/11/14 | 3,980 | 3,985 | 3,975 | 3,985 | -5 | -0.1% | 800 |
| 2016/11/11 | 3,975 | 3,995 | 3,975 | 3,990 | +10 | +0.3% | 1,200 |
| 2016/11/10 | 3,965 | 3,980 | 3,965 | 3,980 | +15 | +0.4% | 1,000 |
| 2016/11/09 | 3,965 | 3,995 | 3,935 | 3,965 | -25 | -0.6% | 3,900 |
| 2016/11/08 | 3,990 | 4,000 | 3,970 | 3,990 | -5 | -0.1% | 2,300 |
| 2016/11/07 | 3,995 | 3,995 | 3,990 | 3,995 | +5 | +0.1% | 1,200 |
| 2016/11/04 | 4,015 | 4,015 | 3,990 | 3,990 | -20 | -0.5% | 1,500 |
| 2016/11/02 | 4,010 | 4,010 | 4,000 | 4,010 | ±0 | ±0% | 1,000 |
| 2016/11/01 | 4,005 | 4,010 | 4,005 | 4,010 | +5 | +0.1% | 1,000 |
| 2016/10/31 | 4,000 | 4,005 | 4,000 | 4,005 | +10 | +0.3% | 1,800 |
| 2016/10/28 | 3,995 | 4,000 | 3,990 | 3,995 | +5 | +0.1% | 2,400 |
| 2016/10/27 | 3,965 | 3,995 | 3,965 | 3,990 | +5 | +0.1% | 1,400 |
| 2016/10/26 | 3,995 | 3,995 | 3,965 | 3,985 | +5 | +0.1% | 600 |
| 2016/10/25 | 3,975 | 3,980 | 3,960 | 3,980 | +5 | +0.1% | 1,000 |
| 2016/10/24 | 4,035 | 4,035 | 3,930 | 3,975 | -25 | -0.6% | 6,500 |
| 2016/10/21 | 3,960 | 4,000 | 3,960 | 4,000 | +45 | +1.1% | 5,900 |
| 2016/10/20 | 3,950 | 3,955 | 3,945 | 3,955 | +5 | +0.1% | 700 |
| 2016/10/19 | 3,945 | 3,950 | 3,940 | 3,950 | ±0 | ±0% | 900 |
| 2016/10/18 | 3,950 | 3,950 | 3,920 | 3,950 | +20 | +0.5% | 1,100 |
| 2016/10/17 | 3,930 | 3,950 | 3,930 | 3,930 | ±0 | ±0% | 800 |
| 2016/10/14 | 3,920 | 3,930 | 3,920 | 3,930 | +15 | +0.4% | 200 |
| 2016/10/13 | 3,910 | 3,920 | 3,910 | 3,915 | -5 | -0.1% | 500 |
| 2016/10/12 | 3,910 | 3,920 | 3,910 | 3,920 | +10 | +0.3% | 300 |
| 2016/10/11 | 3,920 | 3,920 | 3,900 | 3,910 | -10 | -0.3% | 2,200 |
| 2016/10/07 | 3,910 | 3,920 | 3,910 | 3,920 | +20 | +0.5% | 900 |
| 2016/10/06 | 3,910 | 3,910 | 3,900 | 3,900 | +10 | +0.3% | 200 |
| 2016/10/05 | 3,920 | 3,920 | 3,890 | 3,890 | -10 | -0.3% | 1,300 |
| 2016/10/04 | 3,895 | 3,910 | 3,895 | 3,900 | +5 | +0.1% | 600 |
| 2016/10/03 | 3,920 | 3,920 | 3,895 | 3,895 | ±0 | ±0% | 800 |
| 2016/09/30 | 3,900 | 3,900 | 3,895 | 3,895 | +5 | +0.1% | 600 |
| 2016/09/29 | 3,900 | 3,900 | 3,890 | 3,890 | -10 | -0.3% | 1,200 |
| 2016/09/28 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 200 |
| 2016/09/27 | 3,920 | 3,920 | 3,900 | 3,900 | +5 | +0.1% | 800 |
| 2016/09/26 | 3,900 | 3,905 | 3,895 | 3,895 | -5 | -0.1% | 1,200 |
| 2016/09/23 | 3,895 | 3,905 | 3,885 | 3,900 | +5 | +0.1% | 600 |
| 2016/09/21 | 3,895 | 3,895 | 3,895 | 3,895 | ±0 | ±0% | 200 |
| 2016/09/20 | 3,870 | 3,895 | 3,870 | 3,895 | +35 | +0.9% | 500 |
| 2016/09/16 | 3,865 | 3,880 | 3,860 | 3,860 | -20 | -0.5% | 700 |
1951～
2000
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 | 400,500円 | +17.7% | +18.8% | 1.00% | 28.38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 | 134,200円 | -10.8% | +3.0% | 3.73% | 11.67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 | 147,600円 | +4.1% | +16.7% | 1.56% | 37.26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 | 285,000円 | +2.2% | +15.8% | 1.05% | 29.83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
