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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 4,015 | 4,020 | 4,015 | 4,020 | +10 | +0.2% | 500 |
| 2016/02/04 | 4,015 | 4,100 | 4,010 | 4,010 | -25 | -0.6% | 900 |
| 2016/02/03 | 4,060 | 4,060 | 4,025 | 4,035 | -25 | -0.6% | 400 |
| 2016/02/02 | 4,095 | 4,100 | 4,055 | 4,060 | -5 | -0.1% | 1,300 |
| 2016/02/01 | 4,025 | 4,065 | 4,025 | 4,065 | +65 | +1.6% | 1,100 |
| 2016/01/29 | 3,990 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 600 |
| 2016/01/28 | 3,990 | 4,000 | 3,980 | 3,990 | -5 | -0.1% | 1,700 |
| 2016/01/27 | 4,000 | 4,000 | 3,990 | 3,995 | +5 | +0.1% | 1,000 |
| 2016/01/26 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 800 |
| 2016/01/25 | 3,990 | 3,995 | 3,985 | 3,990 | ±0 | ±0% | 1,500 |
| 2016/01/22 | 3,990 | 4,000 | 3,970 | 3,990 | ±0 | ±0% | 2,400 |
| 2016/01/21 | 4,000 | 4,020 | 3,990 | 3,990 | -15 | -0.4% | 2,400 |
| 2016/01/20 | 4,050 | 4,050 | 4,000 | 4,005 | +5 | +0.1% | 1,400 |
| 2016/01/19 | 3,995 | 4,025 | 3,995 | 4,000 | ±0 | ±0% | 2,300 |
| 2016/01/18 | 4,010 | 4,010 | 4,000 | 4,000 | -15 | -0.4% | 2,600 |
| 2016/01/15 | 4,020 | 4,020 | 4,015 | 4,015 | -5 | -0.1% | 1,100 |
| 2016/01/14 | 4,050 | 4,065 | 4,020 | 4,020 | -45 | -1.1% | 2,100 |
| 2016/01/13 | 4,045 | 4,065 | 4,045 | 4,065 | +20 | +0.5% | 800 |
| 2016/01/12 | 4,075 | 4,080 | 4,045 | 4,045 | -35 | -0.9% | 2,800 |
| 2016/01/08 | 4,080 | 4,100 | 4,070 | 4,080 | -5 | -0.1% | 1,500 |
| 2016/01/07 | 4,105 | 4,105 | 4,080 | 4,085 | -10 | -0.2% | 1,000 |
| 2016/01/06 | 4,100 | 4,100 | 4,085 | 4,095 | +5 | +0.1% | 1,800 |
| 2016/01/05 | 4,065 | 4,090 | 4,035 | 4,090 | -10 | -0.2% | 3,900 |
| 2016/01/04 | 4,075 | 4,100 | 4,070 | 4,100 | +30 | +0.7% | 2,900 |
| 2015/12/30 | 4,060 | 4,070 | 4,060 | 4,070 | +10 | +0.2% | 1,700 |
| 2015/12/29 | 4,055 | 4,065 | 4,040 | 4,060 | +5 | +0.1% | 2,800 |
| 2015/12/28 | 4,045 | 4,075 | 4,010 | 4,055 | -100 | -2.4% | 5,200 |
| 2015/12/25 | 4,170 | 4,200 | 4,155 | 4,155 | -20 | -0.5% | 8,700 |
| 2015/12/24 | 4,180 | 4,205 | 4,170 | 4,175 | -35 | -0.8% | 3,900 |
| 2015/12/22 | 4,190 | 4,225 | 4,180 | 4,210 | +10 | +0.2% | 3,700 |
| 2015/12/21 | 4,225 | 4,225 | 4,200 | 4,200 | -25 | -0.6% | 2,400 |
| 2015/12/18 | 4,205 | 4,230 | 4,205 | 4,225 | +5 | +0.1% | 2,700 |
| 2015/12/17 | 4,225 | 4,225 | 4,210 | 4,220 | -5 | -0.1% | 2,400 |
| 2015/12/16 | 4,220 | 4,225 | 4,220 | 4,225 | +10 | +0.2% | 1,900 |
| 2015/12/15 | 4,225 | 4,225 | 4,215 | 4,215 | -5 | -0.1% | 900 |
| 2015/12/14 | 4,215 | 4,220 | 4,210 | 4,220 | ±0 | ±0% | 1,800 |
| 2015/12/11 | 4,215 | 4,220 | 4,215 | 4,220 | ±0 | ±0% | 700 |
| 2015/12/10 | 4,215 | 4,220 | 4,215 | 4,220 | +5 | +0.1% | 800 |
| 2015/12/09 | 4,215 | 4,220 | 4,215 | 4,215 | ±0 | ±0% | 900 |
| 2015/12/08 | 4,225 | 4,225 | 4,215 | 4,215 | -10 | -0.2% | 2,000 |
| 2015/12/07 | 4,215 | 4,225 | 4,215 | 4,225 | +10 | +0.2% | 2,300 |
| 2015/12/04 | 4,200 | 4,220 | 4,200 | 4,215 | ±0 | ±0% | 2,600 |
| 2015/12/03 | 4,210 | 4,215 | 4,205 | 4,215 | +5 | +0.1% | 600 |
| 2015/12/02 | 4,210 | 4,215 | 4,200 | 4,210 | ±0 | ±0% | 800 |
| 2015/12/01 | 4,180 | 4,210 | 4,180 | 4,210 | ±0 | ±0% | 3,400 |
| 2015/11/30 | 4,220 | 4,220 | 4,210 | 4,210 | -5 | -0.1% | 1,000 |
| 2015/11/27 | 4,210 | 4,215 | 4,200 | 4,215 | +5 | +0.1% | 1,300 |
| 2015/11/26 | 4,205 | 4,215 | 4,195 | 4,210 | +10 | +0.2% | 1,400 |
| 2015/11/25 | 4,195 | 4,205 | 4,195 | 4,200 | +5 | +0.1% | 1,900 |
| 2015/11/24 | 4,170 | 4,195 | 4,165 | 4,195 | +40 | +1% | 2,500 |
2301～
2350
件表示中 / 3735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 | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64倍 | 2.92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 |
| わらべや | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93倍 | 0.75倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| ロックフィール | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39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 |
| オエノンＨＤ | 59,400円 | +1.1% | +0.6% | 1.68% | 12.17倍 | 1.42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 |
| フィード・ワン | 98,800円 | +5.1% | +3.1% | 4.25% | 7.26倍 | 0.69倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
