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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/01 | 4,280 | 4,290 | 4,220 | 4,230 | -60 | -1.4% | 2,800 |
| 2013/10/31 | 4,280 | 4,290 | 4,280 | 4,290 | +5 | +0.1% | 700 |
| 2013/10/30 | 4,280 | 4,300 | 4,280 | 4,285 | -5 | -0.1% | 1,200 |
| 2013/10/29 | 4,290 | 4,300 | 4,290 | 4,290 | ±0 | ±0% | 900 |
| 2013/10/28 | 4,280 | 4,290 | 4,280 | 4,290 | ±0 | ±0% | 1,400 |
| 2013/10/25 | 4,335 | 4,340 | 4,290 | 4,290 | -50 | -1.2% | 1,700 |
| 2013/10/24 | 4,300 | 4,340 | 4,290 | 4,340 | +40 | +0.9% | 1,300 |
| 2013/10/23 | 4,335 | 4,335 | 4,300 | 4,300 | -10 | -0.2% | 1,400 |
| 2013/10/22 | 4,325 | 4,325 | 4,310 | 4,310 | -15 | -0.3% | 800 |
| 2013/10/21 | 4,325 | 4,325 | 4,315 | 4,325 | +25 | +0.6% | 1,900 |
| 2013/10/18 | 4,310 | 4,310 | 4,300 | 4,300 | -15 | -0.3% | 500 |
| 2013/10/17 | 4,300 | 4,325 | 4,285 | 4,315 | +60 | +1.4% | 3,500 |
| 2013/10/16 | 4,270 | 4,275 | 4,250 | 4,255 | -30 | -0.7% | 800 |
| 2013/10/15 | 4,285 | 4,295 | 4,280 | 4,285 | ±0 | ±0% | 2,200 |
2851～
2900
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 | 271,300円 | +8.0% | +6.8% | 2.95% | 18.14倍 | 0.45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 | 59,700円 | +2.9% | +6.1% | 1.68% | 11.60倍 | 1.37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 | 740,000円 | +7.6% | +1.9% | 0.95% | 18.67倍 | 1.66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
