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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,380 | 4,380 | 4,250 | 4,340 | -40 | -0.9% | 7,900 |
| 2013/03/28 | 4,290 | 4,380 | 4,290 | 4,380 | +120 | +2.8% | 7,300 |
| 2013/03/27 | 4,050 | 4,260 | 4,050 | 4,260 | +240 | +6% | 5,100 |
| 2013/03/26 | 4,005 | 4,050 | 3,955 | 4,020 | +15 | +0.4% | 4,600 |
| 2013/03/25 | 3,940 | 4,095 | 3,940 | 4,005 | +65 | +1.6% | 4,600 |
| 2013/03/22 | 3,920 | 3,960 | 3,920 | 3,940 | +15 | +0.4% | 2,600 |
| 2013/03/21 | 3,800 | 3,925 | 3,800 | 3,925 | +225 | +6.1% | 5,300 |
| 2013/03/19 | 3,685 | 3,700 | 3,685 | 3,700 | +50 | +1.4% | 3,700 |
| 2013/03/18 | 3,650 | 3,695 | 3,630 | 3,650 | +40 | +1.1% | 3,200 |
| 2013/03/15 | 3,590 | 3,650 | 3,590 | 3,610 | +30 | +0.8% | 1,700 |
| 2013/03/14 | 3,550 | 3,590 | 3,550 | 3,580 | +35 | +1% | 1,900 |
| 2013/03/13 | 3,545 | 3,545 | 3,535 | 3,545 | +15 | +0.4% | 900 |
| 2013/03/12 | 3,505 | 3,530 | 3,505 | 3,530 | +35 | +1% | 2,300 |
| 2013/03/11 | 3,510 | 3,520 | 3,465 | 3,495 | -5 | -0.1% | 3,400 |
| 2013/03/08 | 3,500 | 3,500 | 3,490 | 3,500 | ±0 | ±0% | 2,800 |
| 2013/03/07 | 3,490 | 3,500 | 3,480 | 3,500 | +10 | +0.3% | 1,600 |
| 2013/03/06 | 3,500 | 3,500 | 3,490 | 3,490 | -10 | -0.3% | 1,600 |
| 2013/03/05 | 3,490 | 3,500 | 3,490 | 3,500 | +10 | +0.3% | 900 |
| 2013/03/04 | 3,500 | 3,500 | 3,485 | 3,490 | +5 | +0.1% | 1,700 |
| 2013/03/01 | 3,490 | 3,500 | 3,485 | 3,485 | -5 | -0.1% | 2,600 |
| 2013/02/28 | 3,490 | 3,500 | 3,470 | 3,490 | +20 | +0.6% | 2,200 |
| 2013/02/27 | 3,455 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 1,600 |
| 2013/02/26 | 3,445 | 3,450 | 3,445 | 3,450 | +10 | +0.3% | 1,000 |
| 2013/02/25 | 3,430 | 3,440 | 3,430 | 3,440 | +40 | +1.2% | 2,100 |
| 2013/02/22 | 3,430 | 3,430 | 3,400 | 3,400 | ±0 | ±0% | 1,400 |
| 2013/02/21 | 3,380 | 3,400 | 3,380 | 3,400 | +20 | +0.6% | 2,900 |
| 2013/02/20 | 3,380 | 3,380 | 3,355 | 3,380 | +15 | +0.4% | 1,100 |
| 2013/02/19 | 3,345 | 3,380 | 3,345 | 3,365 | +20 | +0.6% | 900 |
| 2013/02/18 | 3,330 | 3,345 | 3,330 | 3,345 | +20 | +0.6% | 600 |
| 2013/02/15 | 3,355 | 3,355 | 3,325 | 3,325 | -55 | -1.6% | 1,100 |
| 2013/02/14 | 3,390 | 3,395 | 3,335 | 3,380 | +50 | +1.5% | 1,700 |
| 2013/02/13 | 3,350 | 3,385 | 3,330 | 3,330 | -20 | -0.6% | 2,500 |
| 2013/02/12 | 3,300 | 3,350 | 3,290 | 3,350 | +65 | +2% | 3,900 |
| 2013/02/08 | 3,290 | 3,300 | 3,285 | 3,285 | -5 | -0.2% | 1,500 |
| 2013/02/07 | 3,280 | 3,290 | 3,280 | 3,290 | +15 | +0.5% | 800 |
| 2013/02/06 | 3,280 | 3,295 | 3,270 | 3,275 | -5 | -0.2% | 2,300 |
| 2013/02/05 | 3,300 | 3,300 | 3,270 | 3,280 | ±0 | ±0% | 1,900 |
| 2013/02/04 | 3,270 | 3,300 | 3,270 | 3,280 | +10 | +0.3% | 4,700 |
| 2013/02/01 | 3,270 | 3,275 | 3,270 | 3,270 | ±0 | ±0% | 900 |
| 2013/01/31 | 3,270 | 3,270 | 3,265 | 3,270 | ±0 | ±0% | 1,300 |
| 2013/01/30 | 3,245 | 3,270 | 3,235 | 3,270 | +30 | +0.9% | 3,300 |
| 2013/01/29 | 3,245 | 3,245 | 3,235 | 3,240 | -5 | -0.2% | 1,500 |
| 2013/01/28 | 3,265 | 3,265 | 3,245 | 3,245 | -20 | -0.6% | 2,100 |
| 2013/01/25 | 3,250 | 3,270 | 3,245 | 3,265 | +25 | +0.8% | 5,500 |
| 2013/01/24 | 3,240 | 3,240 | 3,225 | 3,240 | -5 | -0.2% | 1,300 |
| 2013/01/23 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 1,000 |
| 2013/01/22 | 3,225 | 3,240 | 3,225 | 3,240 | +15 | +0.5% | 2,700 |
| 2013/01/21 | 3,220 | 3,225 | 3,215 | 3,225 | +15 | +0.5% | 1,900 |
| 2013/01/18 | 3,210 | 3,210 | 3,200 | 3,210 | +5 | +0.2% | 1,200 |
| 2013/01/17 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 1,600 |
2851～
2900
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
