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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,155 | 4,165 | 4,150 | 4,150 | -15 | -0.4% | 2,300 |
| 2015/01/29 | 4,160 | 4,170 | 4,150 | 4,165 | +5 | +0.1% | 900 |
| 2015/01/28 | 4,140 | 4,170 | 4,140 | 4,160 | +20 | +0.5% | 1,300 |
| 2015/01/27 | 4,145 | 4,150 | 4,140 | 4,140 | -10 | -0.2% | 2,100 |
| 2015/01/26 | 4,160 | 4,160 | 4,145 | 4,150 | -15 | -0.4% | 800 |
| 2015/01/23 | 4,165 | 4,165 | 4,150 | 4,165 | ±0 | ±0% | 1,100 |
| 2015/01/22 | 4,155 | 4,165 | 4,155 | 4,165 | +10 | +0.2% | 700 |
| 2015/01/21 | 4,130 | 4,155 | 4,130 | 4,155 | +20 | +0.5% | 1,700 |
| 2015/01/20 | 4,155 | 4,155 | 4,135 | 4,135 | -10 | -0.2% | 1,800 |
| 2015/01/19 | 4,175 | 4,175 | 4,130 | 4,145 | -30 | -0.7% | 1,600 |
| 2015/01/16 | 4,175 | 4,175 | 4,150 | 4,175 | ±0 | ±0% | 1,300 |
| 2015/01/15 | 4,175 | 4,175 | 4,160 | 4,175 | ±0 | ±0% | 600 |
| 2015/01/14 | 4,160 | 4,175 | 4,155 | 4,175 | +15 | +0.4% | 1,100 |
| 2015/01/13 | 4,180 | 4,180 | 4,160 | 4,160 | -10 | -0.2% | 1,000 |
| 2015/01/09 | 4,180 | 4,180 | 4,170 | 4,170 | -10 | -0.2% | 700 |
| 2015/01/08 | 4,150 | 4,180 | 4,145 | 4,180 | +40 | +1% | 2,100 |
| 2015/01/07 | 4,130 | 4,140 | 4,125 | 4,140 | +10 | +0.2% | 1,000 |
| 2015/01/06 | 4,145 | 4,155 | 4,130 | 4,130 | -15 | -0.4% | 1,200 |
| 2015/01/05 | 4,155 | 4,155 | 4,090 | 4,145 | -25 | -0.6% | 5,800 |
| 2014/12/30 | 4,155 | 4,170 | 4,150 | 4,170 | +15 | +0.4% | 1,500 |
| 2014/12/29 | 4,160 | 4,175 | 4,155 | 4,155 | -5 | -0.1% | 2,800 |
| 2014/12/26 | 4,150 | 4,170 | 4,150 | 4,160 | -100 | -2.3% | 8,000 |
| 2014/12/25 | 4,250 | 4,265 | 4,250 | 4,260 | +10 | +0.2% | 10,700 |
| 2014/12/24 | 4,245 | 4,255 | 4,240 | 4,250 | -5 | -0.1% | 4,200 |
| 2014/12/22 | 4,235 | 4,255 | 4,235 | 4,255 | +20 | +0.5% | 3,000 |
| 2014/12/19 | 4,225 | 4,235 | 4,220 | 4,235 | +10 | +0.2% | 4,000 |
| 2014/12/18 | 4,220 | 4,225 | 4,200 | 4,225 | +5 | +0.1% | 3,000 |
| 2014/12/17 | 4,230 | 4,235 | 4,220 | 4,220 | -10 | -0.2% | 1,400 |
| 2014/12/16 | 4,235 | 4,235 | 4,220 | 4,230 | -10 | -0.2% | 1,300 |
| 2014/12/15 | 4,230 | 4,240 | 4,220 | 4,240 | ±0 | ±0% | 2,600 |
| 2014/12/12 | 4,220 | 4,240 | 4,210 | 4,240 | +20 | +0.5% | 2,300 |
| 2014/12/11 | 4,230 | 4,230 | 4,220 | 4,220 | -10 | -0.2% | 1,400 |
| 2014/12/10 | 4,250 | 4,250 | 4,230 | 4,230 | -20 | -0.5% | 4,100 |
| 2014/12/09 | 4,250 | 4,250 | 4,245 | 4,250 | ±0 | ±0% | 1,700 |
| 2014/12/08 | 4,250 | 4,250 | 4,240 | 4,250 | +20 | +0.5% | 2,800 |
| 2014/12/05 | 4,240 | 4,245 | 4,230 | 4,230 | -10 | -0.2% | 1,200 |
| 2014/12/04 | 4,250 | 4,250 | 4,235 | 4,240 | -10 | -0.2% | 1,000 |
| 2014/12/03 | 4,245 | 4,250 | 4,245 | 4,250 | +20 | +0.5% | 1,100 |
| 2014/12/02 | 4,235 | 4,245 | 4,230 | 4,230 | -5 | -0.1% | 1,500 |
| 2014/12/01 | 4,250 | 4,250 | 4,235 | 4,235 | +5 | +0.1% | 2,800 |
| 2014/11/28 | 4,215 | 4,240 | 4,215 | 4,230 | +15 | +0.4% | 2,500 |
| 2014/11/27 | 4,195 | 4,220 | 4,195 | 4,215 | +20 | +0.5% | 1,800 |
| 2014/11/26 | 4,190 | 4,200 | 4,190 | 4,195 | +5 | +0.1% | 1,400 |
| 2014/11/25 | 4,190 | 4,200 | 4,180 | 4,190 | ±0 | ±0% | 1,900 |
| 2014/11/21 | 4,200 | 4,200 | 4,190 | 4,190 | -5 | -0.1% | 700 |
| 2014/11/20 | 4,200 | 4,200 | 4,190 | 4,195 | ±0 | ±0% | 800 |
| 2014/11/19 | 4,160 | 4,195 | 4,160 | 4,195 | +25 | +0.6% | 1,300 |
| 2014/11/18 | 4,160 | 4,170 | 4,160 | 4,170 | +10 | +0.2% | 1,400 |
| 2014/11/17 | 4,200 | 4,200 | 4,160 | 4,160 | -40 | -1% | 2,000 |
| 2014/11/14 | 4,180 | 4,200 | 4,175 | 4,200 | +40 | +1% | 2,100 |
2401～
2450
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
