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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 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 |
| 2013/01/16 | 3,210 | 3,210 | 3,200 | 3,200 | -5 | -0.2% | 1,000 |
| 2013/01/15 | 3,205 | 3,210 | 3,200 | 3,205 | ±0 | ±0% | 2,400 |
3001～
3050
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 | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86倍 | 2.94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 | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91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 | 155,500円 | +4.5% | +11.1% | 1.54% | 43.64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 |
| フィード・ワン | 99,000円 | +5.1% | +3.1% | 4.24% | 7.28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 | 57,600円 | +1.1% | +0.6% | 1.74% | 11.80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 |
市場注目の銘柄
チャート関連のコラム
