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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 4,230 | 4,245 | 4,205 | 4,205 | ±0 | ±0% | 26,100 |
| 2025/06/27 | 4,195 | 4,210 | 4,115 | 4,205 | -35 | -0.8% | 39,400 |
| 2025/06/26 | 4,250 | 4,255 | 4,230 | 4,240 | -10 | -0.2% | 36,700 |
| 2025/06/25 | 4,265 | 4,265 | 4,225 | 4,250 | ±0 | ±0% | 15,400 |
| 2025/06/24 | 4,250 | 4,270 | 4,225 | 4,250 | +15 | +0.4% | 19,200 |
| 2025/06/23 | 4,225 | 4,235 | 4,185 | 4,235 | +5 | +0.1% | 16,000 |
| 2025/06/20 | 4,275 | 4,280 | 4,230 | 4,230 | -45 | -1.1% | 14,600 |
| 2025/06/19 | 4,300 | 4,310 | 4,270 | 4,275 | -15 | -0.3% | 14,000 |
| 2025/06/18 | 4,295 | 4,345 | 4,290 | 4,290 | +5 | +0.1% | 35,700 |
| 2025/06/17 | 4,220 | 4,290 | 4,215 | 4,285 | +70 | +1.7% | 38,500 |
| 2025/06/16 | 4,210 | 4,220 | 4,180 | 4,215 | +35 | +0.8% | 17,200 |
| 2025/06/13 | 4,210 | 4,215 | 4,175 | 4,180 | -30 | -0.7% | 14,900 |
| 2025/06/12 | 4,200 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 9,000 |
| 2025/06/11 | 4,200 | 4,200 | 4,190 | 4,200 | +5 | +0.1% | 7,900 |
| 2025/06/10 | 4,200 | 4,205 | 4,190 | 4,195 | ±0 | ±0% | 7,700 |
| 2025/06/09 | 4,190 | 4,215 | 4,185 | 4,195 | +10 | +0.2% | 13,600 |
| 2025/06/06 | 4,175 | 4,185 | 4,170 | 4,185 | +5 | +0.1% | 3,100 |
| 2025/06/05 | 4,170 | 4,185 | 4,160 | 4,180 | +10 | +0.2% | 5,600 |
| 2025/06/04 | 4,175 | 4,175 | 4,160 | 4,170 | -5 | -0.1% | 5,200 |
| 2025/06/03 | 4,180 | 4,185 | 4,165 | 4,175 | ±0 | ±0% | 5,600 |
| 2025/06/02 | 4,190 | 4,205 | 4,175 | 4,175 | -15 | -0.4% | 14,500 |
| 2025/05/30 | 4,155 | 4,200 | 4,155 | 4,190 | +40 | +1% | 15,500 |
| 2025/05/29 | 4,130 | 4,160 | 4,105 | 4,150 | +30 | +0.7% | 14,700 |
| 2025/05/28 | 4,175 | 4,175 | 4,120 | 4,120 | -55 | -1.3% | 22,800 |
| 2025/05/27 | 4,205 | 4,210 | 4,175 | 4,175 | -30 | -0.7% | 16,600 |
| 2025/05/26 | 4,200 | 4,230 | 4,200 | 4,205 | +10 | +0.2% | 19,900 |
| 2025/05/23 | 4,160 | 4,195 | 4,160 | 4,195 | +35 | +0.8% | 17,500 |
| 2025/05/22 | 4,155 | 4,170 | 4,145 | 4,160 | ±0 | ±0% | 10,800 |
| 2025/05/21 | 4,140 | 4,175 | 4,135 | 4,160 | +25 | +0.6% | 21,300 |
| 2025/05/20 | 4,120 | 4,140 | 4,115 | 4,135 | +15 | +0.4% | 14,500 |
| 2025/05/19 | 4,100 | 4,120 | 4,100 | 4,120 | +25 | +0.6% | 25,100 |
| 2025/05/16 | 4,090 | 4,095 | 4,080 | 4,095 | +5 | +0.1% | 6,100 |
| 2025/05/15 | 4,085 | 4,090 | 4,080 | 4,090 | +10 | +0.2% | 2,500 |
| 2025/05/14 | 4,085 | 4,090 | 4,075 | 4,080 | -10 | -0.2% | 5,500 |
| 2025/05/13 | 4,090 | 4,095 | 4,085 | 4,090 | ±0 | ±0% | 4,600 |
| 2025/05/12 | 4,070 | 4,090 | 4,070 | 4,090 | +30 | +0.7% | 12,100 |
| 2025/05/09 | 4,065 | 4,070 | 4,055 | 4,060 | ±0 | ±0% | 6,400 |
| 2025/05/08 | 4,060 | 4,065 | 4,045 | 4,060 | ±0 | ±0% | 5,900 |
| 2025/05/07 | 4,075 | 4,080 | 4,060 | 4,060 | -10 | -0.2% | 7,100 |
| 2025/05/02 | 4,080 | 4,085 | 4,065 | 4,070 | -15 | -0.4% | 6,400 |
| 2025/05/01 | 4,080 | 4,090 | 4,075 | 4,085 | +10 | +0.2% | 17,400 |
| 2025/04/30 | 4,060 | 4,075 | 4,060 | 4,075 | +15 | +0.4% | 8,600 |
| 2025/04/28 | 4,055 | 4,070 | 4,055 | 4,060 | -5 | -0.1% | 9,200 |
| 2025/04/25 | 4,065 | 4,075 | 4,035 | 4,065 | ±0 | ±0% | 14,800 |
| 2025/04/24 | 4,030 | 4,070 | 4,030 | 4,065 | +20 | +0.5% | 10,800 |
| 2025/04/23 | 4,085 | 4,085 | 4,030 | 4,045 | -10 | -0.2% | 39,400 |
| 2025/04/22 | 4,045 | 4,065 | 4,030 | 4,055 | +15 | +0.4% | 20,600 |
| 2025/04/21 | 4,020 | 4,045 | 4,020 | 4,040 | +20 | +0.5% | 16,800 |
| 2025/04/18 | 3,995 | 4,020 | 3,995 | 4,020 | +30 | +0.8% | 17,800 |
| 2025/04/17 | 3,990 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 4,200 |
1～
50
件表示中 / 3731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 | 420,500円 | +7.1% | +3.1% | 1.19% | 26.14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 | 241,300円 | +4.1% | +20.5% | 3.73% | 10.81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 | 154,400円 | +4.5% | +11.1% | 1.55% | 43.34倍 | 1.40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 | 97,500円 | +5.1% | +3.1% | 4.31% | 7.17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 | 237,500円 | +8.0% | +6.8% | 3.37% | 36.98倍 | 0.40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
