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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 4,070 | 4,070 | 4,045 | 4,045 | ±0 | ±0% | 1,300 |
| 2016/03/28 | 4,035 | 4,075 | 4,035 | 4,045 | +20 | +0.5% | 900 |
| 2016/03/25 | 4,055 | 4,055 | 4,025 | 4,025 | -20 | -0.5% | 1,400 |
| 2016/03/24 | 4,055 | 4,060 | 4,030 | 4,045 | +5 | +0.1% | 1,100 |
| 2016/03/23 | 4,030 | 4,040 | 4,030 | 4,040 | +5 | +0.1% | 700 |
| 2016/03/22 | 4,050 | 4,050 | 4,035 | 4,035 | -15 | -0.4% | 500 |
| 2016/03/18 | 4,075 | 4,080 | 4,050 | 4,050 | -20 | -0.5% | 2,400 |
| 2016/03/17 | 4,070 | 4,070 | 4,070 | 4,070 | +10 | +0.2% | 600 |
| 2016/03/16 | 4,060 | 4,060 | 4,060 | 4,060 | ±0 | ±0% | 500 |
| 2016/03/15 | 4,060 | 4,060 | 4,055 | 4,060 | ±0 | ±0% | 400 |
| 2016/03/14 | 4,080 | 4,080 | 4,025 | 4,060 | +55 | +1.4% | 1,800 |
| 2016/03/11 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 200 |
| 2016/03/10 | 3,995 | 4,005 | 3,995 | 3,995 | - | - | 1,300 |
| 2016/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/08 | 4,005 | 4,005 | 4,005 | 4,005 | -15 | -0.4% | 700 |
| 2016/03/07 | 4,020 | 4,020 | 4,020 | 4,020 | ±0 | ±0% | 1,400 |
| 2016/03/04 | 4,050 | 4,050 | 4,020 | 4,020 | -40 | -1% | 600 |
| 2016/03/03 | 4,060 | 4,060 | 4,060 | 4,060 | ±0 | ±0% | 100 |
| 2016/03/02 | 4,065 | 4,065 | 4,060 | 4,060 | -5 | -0.1% | 200 |
| 2016/03/01 | 4,065 | 4,065 | 4,065 | 4,065 | ±0 | ±0% | 200 |
| 2016/02/29 | 4,070 | 4,070 | 4,060 | 4,065 | -5 | -0.1% | 900 |
| 2016/02/26 | 4,060 | 4,070 | 4,060 | 4,070 | +20 | +0.5% | 400 |
| 2016/02/25 | 4,055 | 4,055 | 4,050 | 4,050 | ±0 | ±0% | 800 |
| 2016/02/24 | 4,050 | 4,050 | 4,050 | 4,050 | +30 | +0.7% | 400 |
| 2016/02/23 | 4,030 | 4,040 | 4,020 | 4,020 | +20 | +0.5% | 1,700 |
| 2016/02/22 | 4,000 | 4,000 | 3,970 | 4,000 | +30 | +0.8% | 600 |
| 2016/02/19 | 3,980 | 3,980 | 3,970 | 3,970 | -10 | -0.3% | 700 |
| 2016/02/18 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 200 |
| 2016/02/17 | 4,020 | 4,020 | 3,980 | 3,980 | -40 | -1% | 600 |
| 2016/02/16 | 3,985 | 4,020 | 3,985 | 4,020 | +35 | +0.9% | 800 |
| 2016/02/15 | 4,025 | 4,045 | 3,980 | 3,985 | -5 | -0.1% | 1,900 |
| 2016/02/12 | 4,000 | 4,015 | 3,970 | 3,990 | -10 | -0.3% | 2,300 |
| 2016/02/10 | 4,050 | 4,050 | 4,000 | 4,000 | -10 | -0.2% | 1,600 |
| 2016/02/09 | 4,030 | 4,030 | 4,010 | 4,010 | -5 | -0.1% | 800 |
| 2016/02/08 | 4,060 | 4,060 | 4,015 | 4,015 | -5 | -0.1% | 900 |
| 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 |
2301～
2350
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 | 2.80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% | 11.70倍 | 1.38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
