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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,230 | 4,300 | 4,225 | 4,260 | -105 | -2.4% | 16,500 |
| 2015/06/25 | 4,360 | 4,375 | 4,355 | 4,365 | ±0 | ±0% | 11,400 |
| 2015/06/24 | 4,340 | 4,370 | 4,335 | 4,365 | +10 | +0.2% | 6,600 |
| 2015/06/23 | 4,350 | 4,355 | 4,340 | 4,355 | +20 | +0.5% | 4,600 |
| 2015/06/22 | 4,330 | 4,345 | 4,330 | 4,335 | +5 | +0.1% | 5,800 |
| 2015/06/19 | 4,330 | 4,345 | 4,330 | 4,330 | -15 | -0.3% | 2,200 |
| 2015/06/18 | 4,330 | 4,350 | 4,330 | 4,345 | +15 | +0.3% | 3,500 |
| 2015/06/17 | 4,330 | 4,340 | 4,330 | 4,330 | -10 | -0.2% | 2,300 |
| 2015/06/16 | 4,335 | 4,340 | 4,335 | 4,340 | +10 | +0.2% | 2,900 |
| 2015/06/15 | 4,330 | 4,335 | 4,325 | 4,330 | -5 | -0.1% | 3,700 |
| 2015/06/12 | 4,330 | 4,335 | 4,325 | 4,335 | -5 | -0.1% | 1,500 |
| 2015/06/11 | 4,340 | 4,340 | 4,315 | 4,340 | ±0 | ±0% | 7,000 |
| 2015/06/10 | 4,340 | 4,345 | 4,340 | 4,340 | ±0 | ±0% | 3,000 |
| 2015/06/09 | 4,340 | 4,345 | 4,340 | 4,340 | ±0 | ±0% | 1,500 |
| 2015/06/08 | 4,340 | 4,350 | 4,340 | 4,340 | ±0 | ±0% | 3,000 |
| 2015/06/05 | 4,350 | 4,355 | 4,340 | 4,340 | ±0 | ±0% | 1,900 |
| 2015/06/04 | 4,345 | 4,345 | 4,340 | 4,340 | ±0 | ±0% | 1,500 |
| 2015/06/03 | 4,350 | 4,350 | 4,340 | 4,340 | -10 | -0.2% | 2,900 |
| 2015/06/02 | 4,360 | 4,365 | 4,350 | 4,350 | -10 | -0.2% | 4,700 |
| 2015/06/01 | 4,360 | 4,365 | 4,355 | 4,360 | ±0 | ±0% | 4,500 |
| 2015/05/29 | 4,380 | 4,380 | 4,360 | 4,360 | -25 | -0.6% | 2,700 |
| 2015/05/28 | 4,355 | 4,385 | 4,355 | 4,385 | +45 | +1% | 5,700 |
| 2015/05/27 | 4,350 | 4,360 | 4,340 | 4,340 | -10 | -0.2% | 4,100 |
| 2015/05/26 | 4,340 | 4,350 | 4,325 | 4,350 | +5 | +0.1% | 3,800 |
| 2015/05/25 | 4,330 | 4,345 | 4,320 | 4,345 | +35 | +0.8% | 4,300 |
| 2015/05/22 | 4,305 | 4,320 | 4,305 | 4,310 | -10 | -0.2% | 2,200 |
| 2015/05/21 | 4,295 | 4,325 | 4,295 | 4,320 | +20 | +0.5% | 2,900 |
| 2015/05/20 | 4,305 | 4,310 | 4,300 | 4,300 | ±0 | ±0% | 2,900 |
| 2015/05/19 | 4,295 | 4,300 | 4,290 | 4,300 | +5 | +0.1% | 4,200 |
| 2015/05/18 | 4,270 | 4,295 | 4,270 | 4,295 | +25 | +0.6% | 2,600 |
| 2015/05/15 | 4,290 | 4,290 | 4,270 | 4,270 | -20 | -0.5% | 3,600 |
| 2015/05/14 | 4,290 | 4,295 | 4,285 | 4,290 | +10 | +0.2% | 1,900 |
| 2015/05/13 | 4,280 | 4,295 | 4,280 | 4,280 | -5 | -0.1% | 3,100 |
| 2015/05/12 | 4,290 | 4,295 | 4,280 | 4,285 | -5 | -0.1% | 1,100 |
| 2015/05/11 | 4,295 | 4,295 | 4,275 | 4,290 | ±0 | ±0% | 5,000 |
| 2015/05/08 | 4,320 | 4,320 | 4,290 | 4,290 | -30 | -0.7% | 3,200 |
| 2015/05/07 | 4,325 | 4,330 | 4,320 | 4,320 | +5 | +0.1% | 4,700 |
| 2015/05/01 | 4,305 | 4,325 | 4,305 | 4,315 | +10 | +0.2% | 2,200 |
| 2015/04/30 | 4,305 | 4,315 | 4,300 | 4,305 | ±0 | ±0% | 2,600 |
| 2015/04/28 | 4,330 | 4,335 | 4,305 | 4,305 | -10 | -0.2% | 5,800 |
| 2015/04/27 | 4,300 | 4,315 | 4,300 | 4,315 | +20 | +0.5% | 3,700 |
| 2015/04/24 | 4,300 | 4,305 | 4,295 | 4,295 | +5 | +0.1% | 2,900 |
| 2015/04/23 | 4,280 | 4,290 | 4,280 | 4,290 | +20 | +0.5% | 1,300 |
| 2015/04/22 | 4,260 | 4,285 | 4,260 | 4,270 | +10 | +0.2% | 2,300 |
| 2015/04/21 | 4,245 | 4,260 | 4,240 | 4,260 | +25 | +0.6% | 2,400 |
| 2015/04/20 | 4,235 | 4,245 | 4,230 | 4,235 | -15 | -0.4% | 6,200 |
| 2015/04/17 | 4,300 | 4,300 | 4,230 | 4,250 | -45 | -1% | 8,500 |
| 2015/04/16 | 4,320 | 4,320 | 4,280 | 4,295 | -20 | -0.5% | 2,600 |
| 2015/04/15 | 4,320 | 4,320 | 4,315 | 4,315 | +5 | +0.1% | 1,200 |
| 2015/04/14 | 4,280 | 4,310 | 4,280 | 4,310 | +35 | +0.8% | 2,200 |
2301～
2350
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 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63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 | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31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 | 283,400円 | +2.2% | +15.8% | 1.06% | 29.66倍 | 0.93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 | 747,000円 | +5.7% | -18.6% | 0.80% | 22.03倍 | 1.83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
