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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 3,990 | 4,000 | 3,990 | 3,995 | +5 | +0.1% | 2,300 |
| 2024/04/08 | 3,990 | 4,000 | 3,985 | 3,990 | ±0 | ±0% | 4,200 |
| 2024/04/05 | 3,990 | 3,995 | 3,985 | 3,990 | -5 | -0.1% | 8,700 |
| 2024/04/04 | 3,995 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 3,700 |
| 2024/04/03 | 4,000 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 4,800 |
| 2024/04/02 | 4,000 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 2,200 |
| 2024/04/01 | 3,995 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 6,700 |
| 2024/03/29 | 3,995 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 6,200 |
| 2024/03/28 | 3,990 | 3,995 | 3,985 | 3,995 | +5 | +0.1% | 8,600 |
| 2024/03/27 | 3,985 | 3,990 | 3,975 | 3,990 | +10 | +0.3% | 13,000 |
| 2024/03/26 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3% | 5,800 |
| 2024/03/25 | 3,975 | 3,975 | 3,965 | 3,970 | +5 | +0.1% | 5,700 |
| 2024/03/22 | 3,970 | 3,970 | 3,960 | 3,965 | ±0 | ±0% | 7,700 |
| 2024/03/21 | 3,955 | 3,965 | 3,950 | 3,965 | +15 | +0.4% | 10,400 |
| 2024/03/19 | 3,950 | 3,950 | 3,945 | 3,950 | ±0 | ±0% | 10,900 |
| 2024/03/18 | 3,935 | 3,950 | 3,930 | 3,950 | +20 | +0.5% | 14,100 |
| 2024/03/15 | 3,930 | 3,930 | 3,925 | 3,930 | ±0 | ±0% | 6,900 |
| 2024/03/14 | 3,925 | 3,930 | 3,925 | 3,930 | +5 | +0.1% | 2,900 |
| 2024/03/13 | 3,930 | 3,935 | 3,925 | 3,925 | -5 | -0.1% | 7,600 |
| 2024/03/12 | 3,930 | 3,930 | 3,920 | 3,930 | +10 | +0.3% | 6,200 |
| 2024/03/11 | 3,935 | 3,935 | 3,920 | 3,920 | -15 | -0.4% | 20,900 |
| 2024/03/08 | 3,935 | 3,935 | 3,930 | 3,935 | ±0 | ±0% | 10,100 |
| 2024/03/07 | 3,945 | 3,945 | 3,930 | 3,935 | -10 | -0.3% | 30,200 |
| 2024/03/06 | 3,905 | 3,945 | 3,900 | 3,945 | -55 | -1.4% | 158,100 |
| 2024/03/05 | 4,005 | 4,005 | 4,000 | 4,000 | -10 | -0.2% | 27,000 |
| 2024/03/04 | 4,020 | 4,020 | 4,010 | 4,010 | -10 | -0.2% | 8,200 |
| 2024/03/01 | 4,025 | 4,030 | 4,020 | 4,020 | -20 | -0.5% | 4,000 |
| 2024/02/29 | 4,025 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 4,500 |
| 2024/02/28 | 4,030 | 4,035 | 4,025 | 4,025 | -15 | -0.4% | 8,200 |
| 2024/02/27 | 4,050 | 4,050 | 4,040 | 4,040 | -10 | -0.2% | 1,700 |
| 2024/02/26 | 4,055 | 4,055 | 4,045 | 4,050 | ±0 | ±0% | 2,800 |
| 2024/02/22 | 4,045 | 4,050 | 4,045 | 4,050 | +10 | +0.2% | 900 |
| 2024/02/21 | 4,045 | 4,050 | 4,040 | 4,040 | ±0 | ±0% | 3,700 |
| 2024/02/20 | 4,035 | 4,040 | 4,035 | 4,040 | +5 | +0.1% | 1,400 |
| 2024/02/19 | 4,040 | 4,040 | 4,035 | 4,035 | ±0 | ±0% | 1,400 |
| 2024/02/16 | 4,040 | 4,040 | 4,035 | 4,035 | -5 | -0.1% | 2,800 |
| 2024/02/15 | 4,045 | 4,050 | 4,035 | 4,040 | ±0 | ±0% | 1,900 |
| 2024/02/14 | 4,050 | 4,050 | 4,040 | 4,040 | ±0 | ±0% | 1,600 |
| 2024/02/13 | 4,050 | 4,050 | 4,040 | 4,040 | -15 | -0.4% | 5,700 |
| 2024/02/09 | 4,045 | 4,055 | 4,045 | 4,055 | ±0 | ±0% | 3,200 |
| 2024/02/08 | 4,055 | 4,055 | 4,045 | 4,055 | +5 | +0.1% | 1,700 |
| 2024/02/07 | 4,055 | 4,055 | 4,050 | 4,050 | -5 | -0.1% | 1,200 |
| 2024/02/06 | 4,055 | 4,055 | 4,050 | 4,055 | +5 | +0.1% | 1,800 |
| 2024/02/05 | 4,055 | 4,055 | 4,045 | 4,050 | +5 | +0.1% | 1,600 |
| 2024/02/02 | 4,055 | 4,055 | 4,045 | 4,045 | -5 | -0.1% | 2,900 |
| 2024/02/01 | 4,055 | 4,055 | 4,045 | 4,050 | -5 | -0.1% | 1,400 |
| 2024/01/31 | 4,050 | 4,055 | 4,045 | 4,055 | +5 | +0.1% | 1,200 |
| 2024/01/30 | 4,045 | 4,055 | 4,045 | 4,050 | +5 | +0.1% | 1,600 |
| 2024/01/29 | 4,050 | 4,050 | 4,045 | 4,045 | -5 | -0.1% | 1,400 |
| 2024/01/26 | 4,050 | 4,050 | 4,040 | 4,050 | ±0 | ±0% | 2,200 |
301～
350
件表示中 / 3732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 | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.97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 | 242,000円 | +4.1% | +20.5% | 3.72% | 10.84倍 | 0.74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 | 155,300円 | +4.5% | +11.1% | 1.55% | 43.59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 | 98,400円 | +5.1% | +3.1% | 4.27% | 7.23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 |
| 甜菜糖 | 238,600円 | +8.0% | +6.8% | 3.35% | 37.14倍 | 0.41倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
市場注目の銘柄
チャート関連のコラム
