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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 2,575 | 2,577 | 2,574 | 2,576 | -1 | ±0% | 3,100 |
2010/06/23 | 2,576 | 2,577 | 2,562 | 2,577 | +1 | ±0% | 4,700 |
2010/06/22 | 2,569 | 2,577 | 2,568 | 2,576 | +6 | +0.2% | 3,600 |
2010/06/21 | 2,569 | 2,580 | 2,565 | 2,570 | +5 | +0.2% | 2,700 |
2010/06/18 | 2,568 | 2,568 | 2,550 | 2,565 | +8 | +0.3% | 2,800 |
2010/06/17 | 2,560 | 2,567 | 2,557 | 2,557 | -2 | -0.1% | 1,600 |
2010/06/16 | 2,560 | 2,560 | 2,550 | 2,559 | +24 | +0.9% | 2,000 |
2010/06/15 | 2,530 | 2,535 | 2,525 | 2,535 | +21 | +0.8% | 1,900 |
2010/06/14 | 2,529 | 2,529 | 2,510 | 2,514 | +5 | +0.2% | 1,500 |
2010/06/11 | 2,499 | 2,509 | 2,492 | 2,509 | +14 | +0.6% | 2,500 |
2010/06/10 | 2,499 | 2,499 | 2,490 | 2,495 | -4 | -0.2% | 1,600 |
2010/06/09 | 2,498 | 2,499 | 2,485 | 2,499 | +10 | +0.4% | 2,600 |
2010/06/08 | 2,490 | 2,490 | 2,489 | 2,489 | -1 | ±0% | 1,500 |
2010/06/07 | 2,498 | 2,498 | 2,481 | 2,490 | -9 | -0.4% | 2,200 |
2010/06/04 | 2,499 | 2,499 | 2,496 | 2,499 | +3 | +0.1% | 900 |
2010/06/03 | 2,494 | 2,496 | 2,494 | 2,496 | +3 | +0.1% | 500 |
2010/06/02 | 2,494 | 2,494 | 2,493 | 2,493 | -1 | ±0% | 900 |
2010/06/01 | 2,471 | 2,494 | 2,471 | 2,494 | +24 | +1% | 300 |
2010/05/31 | 2,470 | 2,470 | 2,470 | 2,470 | ±0 | ±0% | 1,400 |
2010/05/28 | 2,470 | 2,470 | 2,469 | 2,470 | ±0 | ±0% | 2,000 |
2010/05/27 | 2,470 | 2,470 | 2,465 | 2,470 | ±0 | ±0% | 1,000 |
2010/05/26 | 2,456 | 2,470 | 2,456 | 2,470 | +13 | +0.5% | 1,100 |
2010/05/25 | 2,457 | 2,460 | 2,456 | 2,457 | +1 | ±0% | 1,400 |
2010/05/24 | 2,479 | 2,499 | 2,452 | 2,456 | -23 | -0.9% | 1,500 |
2010/05/21 | 2,484 | 2,484 | 2,440 | 2,479 | -31 | -1.2% | 3,300 |
2010/05/20 | 2,497 | 2,510 | 2,496 | 2,510 | ±0 | ±0% | 900 |
2010/05/19 | 2,510 | 2,510 | 2,495 | 2,510 | ±0 | ±0% | 1,300 |
2010/05/18 | 2,496 | 2,510 | 2,496 | 2,510 | +13 | +0.5% | 1,600 |
2010/05/17 | 2,478 | 2,497 | 2,478 | 2,497 | +4 | +0.2% | 2,300 |
2010/05/14 | 2,475 | 2,493 | 2,470 | 2,493 | +19 | +0.8% | 1,900 |
2010/05/13 | 2,497 | 2,497 | 2,465 | 2,474 | +3 | +0.1% | 2,000 |
2010/05/12 | 2,475 | 2,517 | 2,450 | 2,471 | -39 | -1.6% | 3,600 |
2010/05/11 | 2,510 | 2,538 | 2,500 | 2,510 | +15 | +0.6% | 4,100 |
2010/05/10 | 2,498 | 2,498 | 2,481 | 2,495 | -4 | -0.2% | 2,200 |
2010/05/07 | 2,490 | 2,499 | 2,470 | 2,499 | +5 | +0.2% | 4,100 |
2010/05/06 | 2,483 | 2,494 | 2,475 | 2,494 | +11 | +0.4% | 5,100 |
2010/04/30 | 2,488 | 2,500 | 2,476 | 2,483 | +14 | +0.6% | 2,700 |
2010/04/28 | 2,464 | 2,469 | 2,445 | 2,469 | +4 | +0.2% | 1,900 |
2010/04/27 | 2,463 | 2,480 | 2,456 | 2,465 | +15 | +0.6% | 3,000 |
2010/04/26 | 2,455 | 2,455 | 2,447 | 2,450 | +5 | +0.2% | 3,200 |
2010/04/23 | 2,440 | 2,445 | 2,440 | 2,445 | +5 | +0.2% | 600 |
2010/04/22 | 2,440 | 2,440 | 2,435 | 2,440 | -5 | -0.2% | 600 |
2010/04/21 | 2,441 | 2,447 | 2,425 | 2,445 | +5 | +0.2% | 1,400 |
2010/04/20 | 2,427 | 2,440 | 2,427 | 2,440 | +13 | +0.5% | 1,000 |
2010/04/19 | 2,425 | 2,427 | 2,422 | 2,427 | -15 | -0.6% | 600 |
2010/04/16 | 2,440 | 2,448 | 2,412 | 2,442 | +2 | +0.1% | 1,500 |
2010/04/15 | 2,440 | 2,443 | 2,415 | 2,440 | +1 | ±0% | 800 |
2010/04/14 | 2,420 | 2,439 | 2,420 | 2,439 | +2 | +0.1% | 900 |
2010/04/13 | 2,436 | 2,449 | 2,388 | 2,437 | +2 | +0.1% | 5,600 |
2010/04/12 | 2,420 | 2,435 | 2,415 | 2,435 | +20 | +0.8% | 2,200 |
3401~
3450
件表示中 / 3457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 | 401,500円 | +7.0% | +5.4% | 1.00% | 31.20倍 | 3.13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 | 239,500円 | +11.1% | -31.1% | 3.76% | 14.94倍 | 0.78倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
ロックフィール | 149,300円 | +4.0% | +41.2% | 1.54% | 26.50倍 | 1.32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 |
養命酒 | 228,400円 | +10.5% | -18.9% | 1.97% | 47.87倍 | 0.68倍 |
|
慶長7(1602)年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
北海コカ | 269,300円 | +2.2% | +15.8% | 1.11% | 28.19倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム