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 |
|---|---|---|---|---|---|---|---|
| 2013/01/11 | 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 |
| 2012/10/26 | 3,180 | 3,190 | 3,170 | 3,170 | -10 | -0.3% | 400 |
3051～
3100
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
