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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2014/11/13 | 4,175 | 4,185 | 4,160 | 4,160 | -5 | -0.1% | 1,500 |
2551～
2600
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
