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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/16 | 3,980 | 4,000 | 3,975 | 3,995 | +20 | +0.5% | 10,800 |
| 2025/04/15 | 3,970 | 3,975 | 3,960 | 3,975 | +15 | +0.4% | 6,200 |
| 2025/04/14 | 3,975 | 3,975 | 3,960 | 3,960 | +5 | +0.1% | 6,300 |
| 2025/04/11 | 3,935 | 3,960 | 3,920 | 3,955 | +10 | +0.3% | 9,900 |
| 2025/04/10 | 3,980 | 3,980 | 3,935 | 3,945 | +10 | +0.3% | 19,800 |
| 2025/04/09 | 3,920 | 3,940 | 3,890 | 3,935 | +10 | +0.3% | 14,100 |
| 2025/04/08 | 3,905 | 3,930 | 3,890 | 3,925 | +85 | +2.2% | 12,400 |
| 2025/04/07 | 3,860 | 3,890 | 3,795 | 3,840 | -90 | -2.3% | 52,700 |
| 2025/04/04 | 3,935 | 3,950 | 3,915 | 3,930 | -25 | -0.6% | 22,600 |
| 2025/04/03 | 3,950 | 3,975 | 3,930 | 3,955 | -25 | -0.6% | 30,800 |
| 2025/04/02 | 3,990 | 3,990 | 3,980 | 3,980 | ±0 | ±0% | 3,500 |
| 2025/04/01 | 3,995 | 4,000 | 3,980 | 3,980 | -10 | -0.3% | 6,500 |
| 2025/03/31 | 4,005 | 4,005 | 3,980 | 3,990 | -15 | -0.4% | 11,200 |
| 2025/03/28 | 3,995 | 4,005 | 3,990 | 4,005 | +10 | +0.3% | 10,800 |
| 2025/03/27 | 3,985 | 4,000 | 3,985 | 3,995 | +10 | +0.3% | 14,600 |
| 2025/03/26 | 3,985 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 6,000 |
| 2025/03/25 | 3,975 | 3,990 | 3,970 | 3,990 | +15 | +0.4% | 20,800 |
| 2025/03/24 | 3,975 | 3,980 | 3,970 | 3,975 | +5 | +0.1% | 11,300 |
| 2025/03/21 | 3,960 | 3,975 | 3,960 | 3,970 | +10 | +0.3% | 14,100 |
| 2025/03/19 | 3,955 | 3,960 | 3,955 | 3,960 | +5 | +0.1% | 12,400 |
| 2025/03/18 | 3,950 | 3,955 | 3,945 | 3,955 | +5 | +0.1% | 8,100 |
| 2025/03/17 | 3,950 | 3,950 | 3,945 | 3,950 | +5 | +0.1% | 7,200 |
| 2025/03/14 | 3,945 | 3,950 | 3,940 | 3,945 | +5 | +0.1% | 14,000 |
| 2025/03/13 | 3,935 | 3,940 | 3,930 | 3,940 | +10 | +0.3% | 8,900 |
| 2025/03/12 | 3,925 | 3,935 | 3,925 | 3,930 | +5 | +0.1% | 4,000 |
| 2025/03/11 | 3,925 | 3,935 | 3,915 | 3,925 | -10 | -0.3% | 23,100 |
| 2025/03/10 | 3,930 | 3,935 | 3,920 | 3,935 | +5 | +0.1% | 19,000 |
| 2025/03/07 | 3,920 | 3,935 | 3,905 | 3,930 | -5 | -0.1% | 47,300 |
| 2025/03/06 | 3,950 | 3,955 | 3,930 | 3,935 | -25 | -0.6% | 176,900 |
| 2025/03/05 | 3,965 | 4,025 | 3,950 | 3,960 | -20 | -0.5% | 70,700 |
| 2025/03/04 | 3,985 | 3,990 | 3,980 | 3,980 | -15 | -0.4% | 18,500 |
| 2025/03/03 | 4,000 | 4,000 | 3,990 | 3,995 | ±0 | ±0% | 4,200 |
| 2025/02/28 | 3,995 | 4,000 | 3,990 | 3,995 | -5 | -0.1% | 8,700 |
| 2025/02/27 | 3,995 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 16,300 |
| 2025/02/26 | 4,005 | 4,010 | 4,000 | 4,000 | -5 | -0.1% | 6,300 |
| 2025/02/25 | 4,010 | 4,010 | 4,000 | 4,005 | -5 | -0.1% | 5,700 |
| 2025/02/21 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 1,400 |
| 2025/02/20 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 1,300 |
| 2025/02/19 | 4,005 | 4,010 | 4,000 | 4,005 | -10 | -0.2% | 3,100 |
1～
50
件表示中 / 3692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 | 407,000円 | +7.1% | +3.1% | 1.23% | 25.30倍 | 2.88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 |
| ロックフィール | 152,500円 | +1.0% | -15.6% | 1.51% | 63.57倍 | 1.38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 |
| オカムラ食品 | 244,200円 | +10.6% | +0.6% | 0.78% | 19.08倍 | 2.61倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 岩塚菓 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
