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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 4,120 | 4,120 | 4,095 | 4,095 | -25 | -0.6% | 14,100 |
| 2025/11/28 | 4,110 | 4,125 | 4,110 | 4,120 | +10 | +0.2% | 19,000 |
| 2025/11/27 | 4,095 | 4,110 | 4,095 | 4,110 | +15 | +0.4% | 16,200 |
| 2025/11/26 | 4,085 | 4,095 | 4,085 | 4,095 | +15 | +0.4% | 8,200 |
| 2025/11/25 | 4,090 | 4,095 | 4,080 | 4,080 | ±0 | ±0% | 17,100 |
| 2025/11/21 | 4,045 | 4,080 | 4,040 | 4,080 | +35 | +0.9% | 28,800 |
| 2025/11/20 | 4,045 | 4,050 | 4,040 | 4,045 | +10 | +0.2% | 14,500 |
| 2025/11/19 | 4,030 | 4,035 | 4,015 | 4,035 | +5 | +0.1% | 11,400 |
| 2025/11/18 | 4,035 | 4,035 | 4,025 | 4,030 | -10 | -0.2% | 19,600 |
| 2025/11/17 | 4,060 | 4,060 | 4,030 | 4,040 | -20 | -0.5% | 23,200 |
| 2025/11/14 | 4,060 | 4,060 | 4,050 | 4,060 | -5 | -0.1% | 14,800 |
| 2025/11/13 | 4,045 | 4,065 | 4,040 | 4,065 | +15 | +0.4% | 16,400 |
| 2025/11/12 | 4,040 | 4,050 | 4,040 | 4,050 | +5 | +0.1% | 9,800 |
| 2025/11/11 | 4,055 | 4,060 | 4,035 | 4,045 | ±0 | ±0% | 24,500 |
| 2025/11/10 | 4,035 | 4,045 | 4,020 | 4,045 | +30 | +0.7% | 21,500 |
| 2025/11/07 | 3,995 | 4,015 | 3,985 | 4,015 | +5 | +0.1% | 57,500 |
| 2025/11/06 | 3,975 | 4,015 | 3,970 | 4,010 | +45 | +1.1% | 197,600 |
| 2025/11/05 | 3,990 | 4,000 | 3,965 | 3,965 | -40 | -1% | 87,600 |
| 2025/11/04 | 4,025 | 4,030 | 4,000 | 4,005 | -25 | -0.6% | 24,900 |
| 2025/10/31 | 4,065 | 4,065 | 4,025 | 4,030 | -35 | -0.9% | 15,800 |
| 2025/10/30 | 4,030 | 4,065 | 4,020 | 4,065 | +10 | +0.2% | 17,600 |
| 2025/10/29 | 4,100 | 4,100 | 4,055 | 4,055 | -45 | -1.1% | 16,800 |
| 2025/10/28 | 4,135 | 4,135 | 4,100 | 4,100 | -20 | -0.5% | 16,500 |
| 2025/10/27 | 4,155 | 4,160 | 4,120 | 4,120 | -20 | -0.5% | 27,800 |
| 2025/10/24 | 4,195 | 4,195 | 4,140 | 4,140 | -105 | -2.5% | 61,700 |
| 2025/10/23 | 4,250 | 4,265 | 4,210 | 4,245 | ±0 | ±0% | 51,900 |
| 2025/10/22 | 4,215 | 4,255 | 4,215 | 4,245 | +40 | +1% | 38,900 |
| 2025/10/21 | 4,190 | 4,210 | 4,185 | 4,205 | +5 | +0.1% | 13,300 |
| 2025/10/20 | 4,195 | 4,210 | 4,190 | 4,200 | +15 | +0.4% | 17,200 |
| 2025/10/17 | 4,190 | 4,195 | 4,180 | 4,185 | -10 | -0.2% | 7,800 |
| 2025/10/16 | 4,180 | 4,200 | 4,170 | 4,195 | +20 | +0.5% | 9,800 |
| 2025/10/15 | 4,145 | 4,175 | 4,145 | 4,175 | +35 | +0.8% | 6,100 |
| 2025/10/14 | 4,160 | 4,165 | 4,135 | 4,140 | -25 | -0.6% | 16,000 |
| 2025/10/10 | 4,185 | 4,185 | 4,165 | 4,165 | -15 | -0.4% | 8,600 |
| 2025/10/09 | 4,180 | 4,185 | 4,180 | 4,180 | ±0 | ±0% | 1,800 |
| 2025/10/08 | 4,175 | 4,185 | 4,175 | 4,180 | +5 | +0.1% | 3,100 |
| 2025/10/07 | 4,175 | 4,190 | 4,175 | 4,175 | ±0 | ±0% | 4,100 |
| 2025/10/06 | 4,190 | 4,195 | 4,175 | 4,175 | ±0 | ±0% | 9,000 |
| 2025/10/03 | 4,175 | 4,185 | 4,170 | 4,175 | ±0 | ±0% | 3,800 |
| 2025/10/02 | 4,170 | 4,180 | 4,170 | 4,175 | +5 | +0.1% | 2,700 |
| 2025/10/01 | 4,190 | 4,190 | 4,170 | 4,170 | -20 | -0.5% | 7,000 |
| 2025/09/30 | 4,195 | 4,195 | 4,180 | 4,190 | +10 | +0.2% | 2,900 |
| 2025/09/29 | 4,175 | 4,195 | 4,175 | 4,180 | +5 | +0.1% | 6,200 |
| 2025/09/26 | 4,180 | 4,185 | 4,175 | 4,175 | -5 | -0.1% | 4,300 |
| 2025/09/25 | 4,180 | 4,195 | 4,180 | 4,180 | ±0 | ±0% | 7,600 |
| 2025/09/24 | 4,190 | 4,195 | 4,180 | 4,180 | -5 | -0.1% | 3,800 |
| 2025/09/22 | 4,195 | 4,200 | 4,185 | 4,185 | -5 | -0.1% | 5,900 |
| 2025/09/19 | 4,190 | 4,190 | 4,175 | 4,190 | ±0 | ±0% | 2,300 |
| 2025/09/18 | 4,185 | 4,190 | 4,175 | 4,190 | +5 | +0.1% | 5,600 |
| 2025/09/17 | 4,175 | 4,190 | 4,175 | 4,185 | +10 | +0.2% | 6,300 |
1～
50
件表示中 / 3834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 | 407,500円 | +7.1% | +3.1% | 1.23% | 25.34倍 | 2.74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 |
| ｍｅｉｔｏ | 230,700円 | +5.1% | +4.8% | 1.95% | 13.96倍 | 0.66倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| フィード・ワン | 103,500円 | +5.1% | +3.1% | 4.06% | 7.62倍 | 0.68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 |
| ロックフィール | 141,100円 | +4.5% | +11.1% | 1.70% | 39.63倍 | 1.27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 |
| かどや | 390,000円 | +2.7% | +6.1% | 2.69% | 14.65倍 | 0.99倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
