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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 3,205 | 3,210 | 3,200 | 3,205 | ±0 | ±0% | 2,400 |
| 2013/01/11 | 3,210 | 3,215 | 3,200 | 3,205 | -10 | -0.3% | 2,000 |
| 2013/01/10 | 3,205 | 3,215 | 3,205 | 3,215 | +10 | +0.3% | 700 |
| 2013/01/09 | 3,210 | 3,215 | 3,205 | 3,205 | -5 | -0.2% | 1,700 |
| 2013/01/08 | 3,210 | 3,215 | 3,200 | 3,210 | ±0 | ±0% | 5,400 |
| 2013/01/07 | 3,210 | 3,215 | 3,205 | 3,210 | +5 | +0.2% | 2,300 |
| 2013/01/04 | 3,210 | 3,210 | 3,200 | 3,205 | +5 | +0.2% | 2,900 |
| 2012/12/28 | 3,200 | 3,220 | 3,200 | 3,200 | -10 | -0.3% | 1,600 |
| 2012/12/27 | 3,190 | 3,220 | 3,190 | 3,210 | +30 | +0.9% | 2,500 |
| 2012/12/26 | 3,190 | 3,200 | 3,175 | 3,180 | -120 | -3.6% | 9,200 |
| 2012/12/25 | 3,260 | 3,300 | 3,260 | 3,300 | +20 | +0.6% | 9,500 |
| 2012/12/21 | 3,270 | 3,280 | 3,265 | 3,280 | +15 | +0.5% | 3,800 |
| 2012/12/20 | 3,250 | 3,265 | 3,250 | 3,265 | +15 | +0.5% | 1,800 |
| 2012/12/19 | 3,240 | 3,250 | 3,240 | 3,250 | +20 | +0.6% | 2,800 |
| 2012/12/18 | 3,235 | 3,240 | 3,230 | 3,230 | -5 | -0.2% | 2,600 |
| 2012/12/17 | 3,220 | 3,240 | 3,220 | 3,235 | +10 | +0.3% | 2,900 |
| 2012/12/14 | 3,220 | 3,240 | 3,220 | 3,225 | +10 | +0.3% | 2,200 |
| 2012/12/13 | 3,230 | 3,230 | 3,210 | 3,215 | -25 | -0.8% | 6,000 |
| 2012/12/12 | 3,230 | 3,245 | 3,230 | 3,240 | +5 | +0.2% | 1,300 |
| 2012/12/11 | 3,245 | 3,245 | 3,220 | 3,235 | -10 | -0.3% | 2,100 |
| 2012/12/10 | 3,245 | 3,245 | 3,245 | 3,245 | +5 | +0.2% | 900 |
| 2012/12/07 | 3,245 | 3,245 | 3,240 | 3,240 | -5 | -0.2% | 1,400 |
| 2012/12/06 | 3,250 | 3,250 | 3,245 | 3,245 | -5 | -0.2% | 1,500 |
| 2012/12/05 | 3,250 | 3,250 | 3,245 | 3,250 | ±0 | ±0% | 1,300 |
| 2012/12/04 | 3,250 | 3,250 | 3,245 | 3,250 | +5 | +0.2% | 500 |
| 2012/12/03 | 3,245 | 3,250 | 3,245 | 3,245 | ±0 | ±0% | 1,200 |
| 2012/11/30 | 3,240 | 3,250 | 3,240 | 3,245 | +5 | +0.2% | 1,700 |
| 2012/11/29 | 3,235 | 3,240 | 3,235 | 3,240 | +5 | +0.2% | 400 |
| 2012/11/28 | 3,240 | 3,245 | 3,235 | 3,235 | +5 | +0.2% | 1,500 |
| 2012/11/27 | 3,225 | 3,230 | 3,220 | 3,230 | +15 | +0.5% | 1,000 |
| 2012/11/26 | 3,215 | 3,230 | 3,215 | 3,215 | ±0 | ±0% | 1,200 |
| 2012/11/22 | 3,215 | 3,220 | 3,205 | 3,215 | ±0 | ±0% | 1,400 |
| 2012/11/21 | 3,230 | 3,230 | 3,215 | 3,215 | -5 | -0.2% | 600 |
| 2012/11/20 | 3,220 | 3,230 | 3,210 | 3,220 | ±0 | ±0% | 700 |
| 2012/11/19 | 3,200 | 3,220 | 3,200 | 3,220 | +20 | +0.6% | 2,200 |
| 2012/11/16 | 3,190 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 1,000 |
| 2012/11/15 | 3,190 | 3,190 | 3,185 | 3,190 | -5 | -0.2% | 300 |
| 2012/11/14 | 3,200 | 3,200 | 3,190 | 3,195 | -5 | -0.2% | 500 |
| 2012/11/13 | 3,200 | 3,200 | 3,200 | 3,200 | +5 | +0.2% | 200 |
| 2012/11/12 | 3,200 | 3,200 | 3,190 | 3,195 | -5 | -0.2% | 400 |
| 2012/11/09 | 3,195 | 3,200 | 3,180 | 3,200 | +5 | +0.2% | 800 |
| 2012/11/08 | 3,200 | 3,200 | 3,190 | 3,195 | -5 | -0.2% | 300 |
| 2012/11/07 | 3,200 | 3,200 | 3,195 | 3,200 | ±0 | ±0% | 400 |
| 2012/11/06 | 3,205 | 3,210 | 3,195 | 3,200 | ±0 | ±0% | 900 |
| 2012/11/05 | 3,200 | 3,200 | 3,190 | 3,200 | +15 | +0.5% | 1,000 |
| 2012/11/02 | 3,190 | 3,190 | 3,185 | 3,185 | -15 | -0.5% | 400 |
| 2012/11/01 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 600 |
| 2012/10/31 | 3,200 | 3,200 | 3,185 | 3,200 | ±0 | ±0% | 500 |
| 2012/10/30 | 3,190 | 3,200 | 3,185 | 3,200 | +10 | +0.3% | 600 |
| 2012/10/29 | 3,185 | 3,190 | 3,185 | 3,190 | +20 | +0.6% | 500 |
3001～
3050
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
