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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,185 | 4,185 | 4,175 | 4,185 | +5 | +0.1% | 7,000 |
| 2025/08/21 | 4,185 | 4,185 | 4,165 | 4,180 | ±0 | ±0% | 7,200 |
| 2025/08/20 | 4,170 | 4,180 | 4,160 | 4,180 | +10 | +0.2% | 5,700 |
| 2025/08/19 | 4,160 | 4,185 | 4,160 | 4,170 | ±0 | ±0% | 6,300 |
| 2025/08/18 | 4,155 | 4,175 | 4,155 | 4,170 | +20 | +0.5% | 10,200 |
| 2025/08/15 | 4,145 | 4,165 | 4,140 | 4,150 | -10 | -0.2% | 11,200 |
| 2025/08/14 | 4,145 | 4,175 | 4,145 | 4,160 | +15 | +0.4% | 11,700 |
| 2025/08/13 | 4,165 | 4,165 | 4,140 | 4,145 | -5 | -0.1% | 11,800 |
| 2025/08/12 | 4,190 | 4,190 | 4,145 | 4,150 | -35 | -0.8% | 17,300 |
| 2025/08/08 | 4,180 | 4,195 | 4,170 | 4,185 | +5 | +0.1% | 11,500 |
| 2025/08/07 | 4,195 | 4,210 | 4,180 | 4,180 | -20 | -0.5% | 7,600 |
| 2025/08/06 | 4,190 | 4,205 | 4,185 | 4,200 | +15 | +0.4% | 10,300 |
| 2025/08/05 | 4,180 | 4,200 | 4,180 | 4,185 | +5 | +0.1% | 4,400 |
| 2025/08/04 | 4,145 | 4,195 | 4,140 | 4,180 | -5 | -0.1% | 12,200 |
| 2025/08/01 | 4,140 | 4,200 | 4,140 | 4,185 | +50 | +1.2% | 21,900 |
| 2025/07/31 | 4,155 | 4,155 | 4,135 | 4,135 | -15 | -0.4% | 19,100 |
| 2025/07/30 | 4,155 | 4,175 | 4,150 | 4,150 | -20 | -0.5% | 13,300 |
| 2025/07/29 | 4,185 | 4,200 | 4,140 | 4,170 | -15 | -0.4% | 37,200 |
| 2025/07/28 | 4,215 | 4,220 | 4,180 | 4,185 | -10 | -0.2% | 33,000 |
| 2025/07/25 | 4,210 | 4,250 | 4,170 | 4,195 | -155 | -3.6% | 106,100 |
| 2025/07/24 | 4,285 | 4,350 | 4,235 | 4,350 | +90 | +2.1% | 119,300 |
| 2025/07/23 | 4,235 | 4,260 | 4,195 | 4,260 | +20 | +0.5% | 31,700 |
| 2025/07/22 | 4,245 | 4,245 | 4,180 | 4,240 | +65 | +1.6% | 19,700 |
| 2025/07/18 | 4,225 | 4,235 | 4,165 | 4,175 | -60 | -1.4% | 18,000 |
| 2025/07/17 | 4,270 | 4,275 | 4,210 | 4,235 | -35 | -0.8% | 14,700 |
| 2025/07/16 | 4,230 | 4,285 | 4,225 | 4,270 | +45 | +1.1% | 27,700 |
| 2025/07/15 | 4,240 | 4,250 | 4,225 | 4,225 | -10 | -0.2% | 10,300 |
| 2025/07/14 | 4,205 | 4,245 | 4,205 | 4,235 | +30 | +0.7% | 18,800 |
| 2025/07/11 | 4,205 | 4,205 | 4,195 | 4,205 | ±0 | ±0% | 8,300 |
| 2025/07/10 | 4,200 | 4,210 | 4,185 | 4,205 | +15 | +0.4% | 10,300 |
| 2025/07/09 | 4,160 | 4,195 | 4,160 | 4,190 | +30 | +0.7% | 15,800 |
| 2025/07/08 | 4,140 | 4,160 | 4,130 | 4,160 | +20 | +0.5% | 5,300 |
| 2025/07/07 | 4,135 | 4,155 | 4,125 | 4,140 | +15 | +0.4% | 6,400 |
| 2025/07/04 | 4,160 | 4,170 | 4,125 | 4,125 | -35 | -0.8% | 8,600 |
| 2025/07/03 | 4,190 | 4,190 | 4,160 | 4,160 | -25 | -0.6% | 6,900 |
| 2025/07/02 | 4,170 | 4,205 | 4,165 | 4,185 | +15 | +0.4% | 10,800 |
| 2025/07/01 | 4,205 | 4,220 | 4,155 | 4,170 | -35 | -0.8% | 23,800 |
| 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 |
1～
50
件表示中 / 3768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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.02倍 | 2.81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 |
| 甜菜糖 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46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 |
| オエノンＨＤ | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 名糖産 | 216,600円 | +5.1% | +4.8% | 1.85% | 18.35倍 | 0.67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 |
| サトウ食品 | 732,000円 | +7.6% | +1.9% | 0.96% | 18.46倍 | 1.64倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
市場注目の銘柄
チャート関連のコラム
