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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 4,100 | 4,100 | 4,065 | 4,095 | -30 | -0.7% | 1,100 |
| 2013/08/20 | 4,135 | 4,135 | 4,120 | 4,125 | -25 | -0.6% | 600 |
| 2013/08/19 | 4,150 | 4,150 | 4,145 | 4,150 | +5 | +0.1% | 600 |
| 2013/08/16 | 4,180 | 4,180 | 4,100 | 4,145 | -35 | -0.8% | 1,900 |
| 2013/08/15 | 4,110 | 4,185 | 4,070 | 4,180 | ±0 | ±0% | 5,600 |
| 2013/08/14 | 4,200 | 4,200 | 4,160 | 4,180 | -20 | -0.5% | 3,200 |
| 2013/08/13 | 4,360 | 4,360 | 4,195 | 4,200 | -120 | -2.8% | 5,000 |
| 2013/08/12 | 4,370 | 4,370 | 4,260 | 4,320 | +20 | +0.5% | 2,800 |
| 2013/08/09 | 4,230 | 4,315 | 4,230 | 4,300 | ±0 | ±0% | 2,100 |
| 2013/08/08 | 4,390 | 4,395 | 4,300 | 4,300 | -55 | -1.3% | 1,400 |
| 2013/08/07 | 4,300 | 4,355 | 4,285 | 4,355 | +75 | +1.8% | 2,000 |
| 2013/08/06 | 4,395 | 4,395 | 4,280 | 4,280 | ±0 | ±0% | 800 |
| 2013/08/05 | 4,235 | 4,420 | 4,235 | 4,280 | +60 | +1.4% | 2,000 |
| 2013/08/02 | 4,200 | 4,225 | 4,200 | 4,220 | +20 | +0.5% | 1,000 |
| 2013/08/01 | 4,240 | 4,290 | 4,200 | 4,200 | -20 | -0.5% | 2,000 |
| 2013/07/31 | 4,235 | 4,290 | 4,220 | 4,220 | -60 | -1.4% | 1,600 |
| 2013/07/30 | 4,220 | 4,280 | 4,200 | 4,280 | +60 | +1.4% | 1,600 |
| 2013/07/29 | 4,330 | 4,385 | 4,210 | 4,220 | -250 | -5.6% | 7,200 |
| 2013/07/26 | 4,420 | 4,470 | 4,350 | 4,470 | +30 | +0.7% | 2,900 |
| 2013/07/25 | 4,480 | 4,510 | 4,430 | 4,440 | +10 | +0.2% | 1,500 |
| 2013/07/24 | 4,420 | 4,470 | 4,420 | 4,430 | +15 | +0.3% | 1,600 |
| 2013/07/23 | 4,470 | 4,540 | 4,415 | 4,415 | +15 | +0.3% | 1,500 |
| 2013/07/22 | 4,500 | 4,500 | 4,360 | 4,400 | -100 | -2.2% | 4,700 |
| 2013/07/19 | 4,580 | 4,605 | 4,475 | 4,500 | -100 | -2.2% | 4,000 |
| 2013/07/18 | 4,600 | 4,615 | 4,585 | 4,600 | ±0 | ±0% | 2,400 |
| 2013/07/17 | 4,690 | 4,690 | 4,580 | 4,600 | -100 | -2.1% | 5,200 |
| 2013/07/16 | 4,745 | 4,750 | 4,650 | 4,700 | -30 | -0.6% | 2,500 |
| 2013/07/12 | 4,760 | 4,765 | 4,705 | 4,730 | -15 | -0.3% | 4,800 |
| 2013/07/11 | 4,710 | 4,755 | 4,630 | 4,745 | ±0 | ±0% | 6,000 |
| 2013/07/10 | 4,750 | 4,790 | 4,600 | 4,745 | +35 | +0.7% | 13,500 |
| 2013/07/09 | 4,480 | 4,715 | 4,480 | 4,710 | +295 | +6.7% | 15,900 |
| 2013/07/08 | 4,300 | 4,465 | 4,290 | 4,415 | +120 | +2.8% | 12,400 |
| 2013/07/05 | 4,290 | 4,300 | 4,290 | 4,295 | -5 | -0.1% | 2,000 |
| 2013/07/04 | 4,300 | 4,300 | 4,280 | 4,300 | ±0 | ±0% | 2,100 |
| 2013/07/03 | 4,295 | 4,300 | 4,280 | 4,300 | -20 | -0.5% | 2,700 |
| 2013/07/02 | 4,300 | 4,320 | 4,300 | 4,320 | +20 | +0.5% | 4,300 |
| 2013/07/01 | 4,300 | 4,315 | 4,290 | 4,300 | -50 | -1.1% | 5,300 |
| 2013/06/28 | 4,290 | 4,350 | 4,265 | 4,350 | +50 | +1.2% | 2,300 |
| 2013/06/27 | 4,330 | 4,350 | 4,250 | 4,300 | -30 | -0.7% | 4,500 |
| 2013/06/26 | 4,365 | 4,485 | 4,325 | 4,330 | -355 | -7.6% | 12,700 |
| 2013/06/25 | 4,685 | 4,700 | 4,675 | 4,685 | ±0 | ±0% | 9,800 |
| 2013/06/24 | 4,680 | 4,695 | 4,675 | 4,685 | +10 | +0.2% | 6,100 |
| 2013/06/21 | 4,575 | 4,675 | 4,505 | 4,675 | +50 | +1.1% | 5,500 |
| 2013/06/20 | 4,600 | 4,655 | 4,580 | 4,625 | -55 | -1.2% | 3,100 |
| 2013/06/19 | 4,660 | 4,680 | 4,640 | 4,680 | +20 | +0.4% | 3,600 |
| 2013/06/18 | 4,595 | 4,700 | 4,550 | 4,660 | +85 | +1.9% | 4,000 |
| 2013/06/17 | 4,585 | 4,615 | 4,560 | 4,575 | -50 | -1.1% | 1,700 |
| 2013/06/14 | 4,635 | 4,650 | 4,595 | 4,625 | +30 | +0.7% | 1,600 |
| 2013/06/13 | 4,600 | 4,600 | 4,555 | 4,595 | -20 | -0.4% | 2,400 |
| 2013/06/12 | 4,660 | 4,660 | 4,600 | 4,615 | -85 | -1.8% | 2,900 |
2851～
2900
件表示中 / 3685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 | 405,500円 | +7.1% | +3.1% | 1.23% | 25.21倍 | 2.87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 | 236,500円 | +4.1% | +20.5% | 3.81% | 10.59倍 | 0.73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 |
| サトウ食品 | 776,000円 | +8.5% | +1.7% | 0.90% | 18.46倍 | 1.87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 |
| モロゾフ | 181,700円 | +0.1% | -49.0% | 0.77% | 64.43倍 | 1.88倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| 柿安本店 | 303,000円 | -2.3% | -19.4% | 2.81% | 26.38倍 | 2.00倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
