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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/15 | 3,905 | 3,905 | 3,880 | 3,880 | -25 | -0.6% | 2,300 |
| 2016/09/14 | 3,905 | 3,905 | 3,905 | 3,905 | -35 | -0.9% | 100 |
| 2016/09/13 | 3,945 | 3,945 | 3,940 | 3,940 | +5 | +0.1% | 700 |
| 2016/09/12 | 3,940 | 3,945 | 3,935 | 3,935 | -5 | -0.1% | 800 |
| 2016/09/09 | 3,935 | 3,940 | 3,935 | 3,940 | +5 | +0.1% | 200 |
| 2016/09/08 | 3,920 | 3,935 | 3,920 | 3,935 | +25 | +0.6% | 500 |
| 2016/09/07 | 3,910 | 3,910 | 3,905 | 3,910 | ±0 | ±0% | 300 |
| 2016/09/06 | 3,930 | 3,930 | 3,900 | 3,910 | +5 | +0.1% | 1,600 |
| 2016/09/05 | 3,905 | 3,930 | 3,900 | 3,905 | -15 | -0.4% | 600 |
| 2016/09/02 | 3,920 | 3,920 | 3,915 | 3,920 | ±0 | ±0% | 300 |
| 2016/09/01 | 3,885 | 3,920 | 3,885 | 3,920 | +5 | +0.1% | 400 |
| 2016/08/31 | 3,880 | 3,925 | 3,875 | 3,915 | +35 | +0.9% | 1,700 |
| 2016/08/30 | 3,885 | 3,885 | 3,880 | 3,880 | -5 | -0.1% | 300 |
| 2016/08/29 | 3,905 | 3,905 | 3,885 | 3,885 | -35 | -0.9% | 1,000 |
| 2016/08/26 | 3,975 | 3,975 | 3,915 | 3,920 | +20 | +0.5% | 800 |
| 2016/08/25 | 3,960 | 3,960 | 3,900 | 3,900 | -30 | -0.8% | 900 |
2151～
2200
件表示中 / 3770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 | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.79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 | 156,100円 | +4.5% | +11.1% | 1.54% | 43.84倍 | 1.41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 | 263,500円 | +8.0% | +6.8% | 3.04% | 17.62倍 | 0.44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 | 60,200円 | +2.9% | +6.1% | 1.66% | 11.69倍 | 1.37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 |
| サトウ食品 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54倍 | 1.65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
