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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,075 | 4,090 | 4,075 | 4,080 | +5 | +0.1% | 1,600 |
| 2023/02/01 | 4,080 | 4,090 | 4,075 | 4,075 | ±0 | ±0% | 900 |
| 2023/01/31 | 4,070 | 4,075 | 4,070 | 4,075 | +10 | +0.2% | 800 |
| 2023/01/30 | 4,070 | 4,070 | 4,055 | 4,065 | +10 | +0.2% | 600 |
| 2023/01/27 | 4,060 | 4,070 | 4,055 | 4,055 | -10 | -0.2% | 1,200 |
| 2023/01/26 | 4,065 | 4,065 | 4,065 | 4,065 | ±0 | ±0% | 300 |
| 2023/01/25 | 4,065 | 4,065 | 4,060 | 4,065 | ±0 | ±0% | 600 |
| 2023/01/24 | 4,050 | 4,065 | 4,050 | 4,065 | +5 | +0.1% | 500 |
| 2023/01/23 | 4,060 | 4,060 | 4,060 | 4,060 | +10 | +0.2% | 500 |
| 2023/01/20 | 4,055 | 4,060 | 4,050 | 4,050 | +10 | +0.2% | 700 |
| 2023/01/19 | 4,040 | 4,050 | 4,030 | 4,040 | ±0 | ±0% | 900 |
| 2023/01/18 | 4,030 | 4,040 | 4,030 | 4,040 | +10 | +0.2% | 400 |
| 2023/01/17 | 4,020 | 4,030 | 4,020 | 4,030 | -10 | -0.2% | 1,200 |
| 2023/01/16 | 4,050 | 4,050 | 4,040 | 4,040 | -5 | -0.1% | 500 |
| 2023/01/13 | 4,045 | 4,045 | 4,045 | 4,045 | -5 | -0.1% | 400 |
| 2023/01/12 | 4,055 | 4,055 | 4,050 | 4,050 | -10 | -0.2% | 300 |
| 2023/01/11 | 4,075 | 4,075 | 4,055 | 4,060 | +10 | +0.2% | 1,400 |
| 2023/01/10 | 4,055 | 4,065 | 4,050 | 4,050 | -5 | -0.1% | 400 |
| 2023/01/06 | 4,045 | 4,055 | 4,045 | 4,055 | +10 | +0.2% | 400 |
| 2023/01/05 | 4,075 | 4,075 | 4,045 | 4,045 | -15 | -0.4% | 1,200 |
| 2023/01/04 | 4,055 | 4,060 | 4,035 | 4,060 | -30 | -0.7% | 1,900 |
| 2022/12/30 | 4,055 | 4,100 | 4,050 | 4,090 | +35 | +0.9% | 1,300 |
| 2022/12/29 | 4,055 | 4,085 | 4,035 | 4,055 | -85 | -2.1% | 3,400 |
| 2022/12/28 | 4,135 | 4,140 | 4,120 | 4,140 | +20 | +0.5% | 3,700 |
| 2022/12/27 | 4,120 | 4,135 | 4,120 | 4,120 | -15 | -0.4% | 2,900 |
| 2022/12/26 | 4,125 | 4,135 | 4,125 | 4,135 | +10 | +0.2% | 3,100 |
| 2022/12/23 | 4,115 | 4,130 | 4,115 | 4,125 | +10 | +0.2% | 1,600 |
| 2022/12/22 | 4,110 | 4,180 | 4,100 | 4,115 | +15 | +0.4% | 5,100 |
| 2022/12/21 | 4,115 | 4,125 | 4,100 | 4,100 | -20 | -0.5% | 3,000 |
| 2022/12/20 | 4,115 | 4,125 | 4,110 | 4,120 | +5 | +0.1% | 900 |
| 2022/12/19 | 4,125 | 4,125 | 4,115 | 4,115 | -5 | -0.1% | 1,600 |
| 2022/12/16 | 4,125 | 4,130 | 4,120 | 4,120 | -5 | -0.1% | 7,200 |
| 2022/12/15 | 4,125 | 4,130 | 4,120 | 4,125 | +5 | +0.1% | 1,100 |
| 2022/12/14 | 4,120 | 4,120 | 4,110 | 4,120 | +10 | +0.2% | 2,700 |
| 2022/12/13 | 4,110 | 4,115 | 4,110 | 4,110 | ±0 | ±0% | 1,900 |
| 2022/12/12 | 4,105 | 4,110 | 4,105 | 4,110 | +5 | +0.1% | 1,900 |
| 2022/12/09 | 4,100 | 4,105 | 4,095 | 4,105 | +15 | +0.4% | 1,200 |
| 2022/12/08 | 4,100 | 4,100 | 4,090 | 4,090 | -10 | -0.2% | 800 |
| 2022/12/07 | 4,090 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 1,100 |
| 2022/12/06 | 4,090 | 4,095 | 4,080 | 4,095 | +10 | +0.2% | 900 |
| 2022/12/05 | 4,085 | 4,090 | 4,080 | 4,085 | +5 | +0.1% | 900 |
| 2022/12/02 | 4,085 | 4,095 | 4,075 | 4,080 | -5 | -0.1% | 1,900 |
| 2022/12/01 | 4,100 | 4,100 | 4,085 | 4,085 | -5 | -0.1% | 1,900 |
| 2022/11/30 | 4,090 | 4,090 | 4,090 | 4,090 | -5 | -0.1% | 400 |
| 2022/11/29 | 4,100 | 4,100 | 4,095 | 4,095 | -5 | -0.1% | 1,200 |
| 2022/11/28 | 4,095 | 4,100 | 4,090 | 4,100 | +10 | +0.2% | 1,300 |
| 2022/11/25 | 4,090 | 4,090 | 4,080 | 4,090 | +15 | +0.4% | 800 |
| 2022/11/24 | 4,070 | 4,085 | 4,070 | 4,075 | -5 | -0.1% | 800 |
| 2022/11/22 | 4,070 | 4,085 | 4,065 | 4,080 | -10 | -0.2% | 400 |
| 2022/11/21 | 4,080 | 4,095 | 4,080 | 4,090 | +10 | +0.2% | 700 |
551～
600
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
