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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,015 | 4,015 | 4,005 | 4,015 | +5 | +0.1% | 1,600 |
| 2024/05/16 | 4,025 | 4,025 | 4,010 | 4,010 | -10 | -0.2% | 3,800 |
| 2024/05/15 | 4,015 | 4,020 | 4,010 | 4,020 | +10 | +0.2% | 5,500 |
| 2024/05/14 | 4,010 | 4,010 | 4,005 | 4,010 | ±0 | ±0% | 3,800 |
| 2024/05/13 | 4,010 | 4,010 | 4,005 | 4,010 | +10 | +0.3% | 3,700 |
| 2024/05/10 | 4,010 | 4,010 | 4,000 | 4,000 | -5 | -0.1% | 3,700 |
| 2024/05/09 | 4,000 | 4,010 | 4,000 | 4,005 | +5 | +0.1% | 2,300 |
| 2024/05/08 | 4,000 | 4,010 | 4,000 | 4,000 | -5 | -0.1% | 3,000 |
| 2024/05/07 | 4,005 | 4,005 | 4,000 | 4,005 | ±0 | ±0% | 3,600 |
| 2024/05/02 | 4,005 | 4,005 | 4,000 | 4,005 | ±0 | ±0% | 2,500 |
| 2024/05/01 | 4,005 | 4,005 | 4,000 | 4,005 | +5 | +0.1% | 2,400 |
| 2024/04/30 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 2,300 |
| 2024/04/26 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 1,400 |
| 2024/04/25 | 4,000 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 1,900 |
| 2024/04/24 | 3,995 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 2,800 |
| 2024/04/23 | 3,995 | 3,995 | 3,990 | 3,995 | ±0 | ±0% | 3,300 |
| 2024/04/22 | 4,000 | 4,000 | 3,990 | 3,995 | -5 | -0.1% | 7,200 |
| 2024/04/19 | 4,010 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 5,300 |
| 2024/04/18 | 4,010 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 4,100 |
| 2024/04/17 | 4,005 | 4,010 | 4,000 | 4,000 | -5 | -0.1% | 2,400 |
| 2024/04/16 | 4,010 | 4,010 | 4,000 | 4,005 | -5 | -0.1% | 2,100 |
| 2024/04/15 | 4,005 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 4,400 |
| 2024/04/12 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 2,400 |
| 2024/04/11 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 4,000 |
| 2024/04/10 | 4,000 | 4,005 | 3,995 | 4,000 | +5 | +0.1% | 6,100 |
| 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 |
1～
50
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 | 3.12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% | 14.93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 | 0.89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
