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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 4,125 | 4,125 | 4,115 | 4,120 | ±0 | ±0% | 700 |
| 2014/01/20 | 4,125 | 4,125 | 4,120 | 4,120 | ±0 | ±0% | 600 |
| 2014/01/17 | 4,130 | 4,130 | 4,115 | 4,120 | +15 | +0.4% | 800 |
| 2014/01/16 | 4,125 | 4,130 | 4,105 | 4,105 | -15 | -0.4% | 1,600 |
| 2014/01/15 | 4,105 | 4,120 | 4,105 | 4,120 | +15 | +0.4% | 1,500 |
| 2014/01/14 | 4,115 | 4,115 | 4,105 | 4,105 | -10 | -0.2% | 3,200 |
| 2014/01/10 | 4,120 | 4,120 | 4,115 | 4,115 | ±0 | ±0% | 1,000 |
| 2014/01/09 | 4,130 | 4,135 | 4,115 | 4,115 | -15 | -0.4% | 800 |
| 2014/01/08 | 4,130 | 4,135 | 4,120 | 4,130 | +5 | +0.1% | 2,100 |
| 2014/01/07 | 4,130 | 4,150 | 4,125 | 4,125 | ±0 | ±0% | 2,800 |
| 2014/01/06 | 4,125 | 4,130 | 4,100 | 4,125 | +5 | +0.1% | 3,000 |
| 2013/12/30 | 4,120 | 4,130 | 4,100 | 4,120 | ±0 | ±0% | 5,300 |
| 2013/12/27 | 4,125 | 4,130 | 4,105 | 4,120 | -15 | -0.4% | 4,400 |
| 2013/12/26 | 4,045 | 4,155 | 4,045 | 4,135 | -90 | -2.1% | 9,200 |
| 2013/12/25 | 4,220 | 4,235 | 4,215 | 4,225 | +10 | +0.2% | 14,200 |
| 2013/12/24 | 4,215 | 4,245 | 4,210 | 4,215 | +5 | +0.1% | 14,200 |
| 2013/12/20 | 4,210 | 4,215 | 4,210 | 4,210 | ±0 | ±0% | 5,200 |
| 2013/12/19 | 4,215 | 4,220 | 4,205 | 4,210 | -5 | -0.1% | 5,600 |
| 2013/12/18 | 4,225 | 4,225 | 4,210 | 4,215 | -10 | -0.2% | 3,000 |
| 2013/12/17 | 4,215 | 4,225 | 4,210 | 4,225 | +10 | +0.2% | 2,500 |
| 2013/12/16 | 4,230 | 4,230 | 4,210 | 4,215 | -20 | -0.5% | 7,400 |
| 2013/12/13 | 4,235 | 4,240 | 4,230 | 4,235 | ±0 | ±0% | 2,100 |
| 2013/12/12 | 4,240 | 4,245 | 4,230 | 4,235 | -5 | -0.1% | 3,000 |
| 2013/12/11 | 4,230 | 4,245 | 4,230 | 4,240 | ±0 | ±0% | 3,800 |
| 2013/12/10 | 4,235 | 4,240 | 4,230 | 4,240 | +5 | +0.1% | 2,000 |
| 2013/12/09 | 4,230 | 4,240 | 4,220 | 4,235 | +10 | +0.2% | 4,500 |
| 2013/12/06 | 4,220 | 4,245 | 4,220 | 4,225 | -25 | -0.6% | 4,300 |
| 2013/12/05 | 4,220 | 4,250 | 4,220 | 4,250 | +30 | +0.7% | 3,800 |
| 2013/12/04 | 4,225 | 4,225 | 4,220 | 4,220 | -5 | -0.1% | 3,400 |
| 2013/12/03 | 4,215 | 4,225 | 4,215 | 4,225 | +5 | +0.1% | 2,600 |
| 2013/12/02 | 4,235 | 4,240 | 4,220 | 4,220 | +5 | +0.1% | 3,600 |
| 2013/11/29 | 4,240 | 4,240 | 4,215 | 4,215 | -15 | -0.4% | 3,500 |
| 2013/11/28 | 4,235 | 4,235 | 4,225 | 4,230 | +10 | +0.2% | 1,100 |
| 2013/11/27 | 4,230 | 4,245 | 4,220 | 4,220 | -10 | -0.2% | 1,400 |
| 2013/11/26 | 4,230 | 4,250 | 4,220 | 4,230 | ±0 | ±0% | 2,300 |
| 2013/11/25 | 4,240 | 4,245 | 4,215 | 4,230 | +10 | +0.2% | 1,900 |
| 2013/11/22 | 4,230 | 4,245 | 4,200 | 4,220 | -5 | -0.1% | 3,700 |
| 2013/11/21 | 4,250 | 4,250 | 4,210 | 4,225 | -25 | -0.6% | 1,500 |
| 2013/11/20 | 4,220 | 4,250 | 4,220 | 4,250 | +5 | +0.1% | 1,000 |
| 2013/11/19 | 4,245 | 4,250 | 4,185 | 4,245 | +35 | +0.8% | 1,600 |
| 2013/11/18 | 4,200 | 4,250 | 4,180 | 4,210 | +10 | +0.2% | 3,500 |
| 2013/11/15 | 4,225 | 4,225 | 4,200 | 4,200 | -30 | -0.7% | 5,700 |
| 2013/11/14 | 4,245 | 4,245 | 4,230 | 4,230 | -20 | -0.5% | 2,400 |
| 2013/11/13 | 4,250 | 4,250 | 4,245 | 4,250 | -5 | -0.1% | 700 |
| 2013/11/12 | 4,260 | 4,260 | 4,245 | 4,255 | -5 | -0.1% | 600 |
| 2013/11/11 | 4,250 | 4,260 | 4,240 | 4,260 | +20 | +0.5% | 800 |
| 2013/11/08 | 4,245 | 4,245 | 4,240 | 4,240 | ±0 | ±0% | 500 |
| 2013/11/07 | 4,260 | 4,265 | 4,220 | 4,240 | -10 | -0.2% | 1,500 |
| 2013/11/06 | 4,235 | 4,250 | 4,205 | 4,250 | +15 | +0.4% | 3,100 |
| 2013/11/05 | 4,260 | 4,270 | 4,230 | 4,235 | +5 | +0.1% | 900 |
2801～
2850
件表示中 / 3734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 | 244,700円 | +4.1% | +20.5% | 3.68% | 10.96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 | 154,500円 | +4.5% | +11.1% | 1.55% | 43.36倍 | 1.40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 |
| フィード・ワン | 98,900円 | +5.1% | +3.1% | 4.25% | 7.27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 |
| オエノンＨＤ | 58,900円 | +1.1% | +0.6% | 1.70% | 12.07倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
