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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 3,975 | 3,985 | 3,975 | 3,975 | ±0 | ±0% | 800 |
| 2022/03/28 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 700 |
| 2022/03/25 | 3,975 | 3,980 | 3,965 | 3,975 | ±0 | ±0% | 500 |
| 2022/03/24 | 3,960 | 3,975 | 3,960 | 3,975 | +15 | +0.4% | 1,300 |
| 2022/03/23 | 3,965 | 3,970 | 3,960 | 3,960 | -5 | -0.1% | 1,700 |
| 2022/03/22 | 3,980 | 3,980 | 3,960 | 3,965 | -15 | -0.4% | 1,600 |
| 2022/03/18 | 3,975 | 3,985 | 3,975 | 3,980 | +5 | +0.1% | 600 |
| 2022/03/17 | 3,980 | 3,980 | 3,970 | 3,975 | +20 | +0.5% | 600 |
| 2022/03/16 | 3,950 | 3,960 | 3,950 | 3,955 | ±0 | ±0% | 800 |
| 2022/03/15 | 3,980 | 3,980 | 3,955 | 3,955 | -15 | -0.4% | 300 |
| 2022/03/14 | 3,970 | 3,980 | 3,970 | 3,970 | -10 | -0.3% | 800 |
| 2022/03/11 | 3,960 | 3,980 | 3,960 | 3,980 | +20 | +0.5% | 300 |
| 2022/03/10 | 3,945 | 3,975 | 3,945 | 3,960 | +5 | +0.1% | 1,500 |
| 2022/03/09 | 3,955 | 3,970 | 3,955 | 3,955 | -10 | -0.3% | 500 |
| 2022/03/08 | 3,950 | 3,970 | 3,945 | 3,965 | -15 | -0.4% | 800 |
| 2022/03/07 | 3,975 | 3,980 | 3,945 | 3,980 | +15 | +0.4% | 2,300 |
| 2022/03/04 | 3,930 | 3,965 | 3,930 | 3,965 | +35 | +0.9% | 3,400 |
| 2022/03/03 | 3,960 | 4,000 | 3,930 | 3,930 | -20 | -0.5% | 9,700 |
| 2022/03/02 | 3,950 | 3,950 | 3,920 | 3,950 | -70 | -1.7% | 8,200 |
| 2022/03/01 | 4,020 | 4,020 | 4,015 | 4,020 | +5 | +0.1% | 700 |
| 2022/02/28 | 4,005 | 4,020 | 4,005 | 4,015 | +10 | +0.2% | 1,200 |
| 2022/02/25 | 4,010 | 4,010 | 4,000 | 4,005 | -10 | -0.2% | 800 |
| 2022/02/24 | 4,000 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 600 |
| 2022/02/22 | 4,000 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 300 |
| 2022/02/21 | 4,005 | 4,005 | 4,005 | 4,005 | ±0 | ±0% | 400 |
| 2022/02/18 | 4,000 | 4,010 | 4,000 | 4,005 | ±0 | ±0% | 600 |
| 2022/02/17 | 4,005 | 4,005 | 4,005 | 4,005 | -5 | -0.1% | 200 |
| 2022/02/16 | 3,995 | 4,010 | 3,995 | 4,010 | +10 | +0.3% | 400 |
| 2022/02/15 | 4,000 | 4,000 | 3,995 | 4,000 | -10 | -0.2% | 800 |
| 2022/02/14 | 3,995 | 4,010 | 3,990 | 4,010 | +5 | +0.1% | 1,400 |
| 2022/02/10 | 4,000 | 4,005 | 4,000 | 4,005 | +5 | +0.1% | 1,000 |
| 2022/02/09 | 4,000 | 4,005 | 3,995 | 4,000 | -10 | -0.2% | 1,100 |
| 2022/02/08 | 4,000 | 4,010 | 4,000 | 4,010 | +5 | +0.1% | 200 |
| 2022/02/07 | 4,010 | 4,015 | 4,005 | 4,005 | -5 | -0.1% | 500 |
| 2022/02/04 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 400 |
| 2022/02/03 | 3,995 | 4,000 | 3,995 | 4,000 | -10 | -0.2% | 2,300 |
| 2022/02/02 | 4,015 | 4,015 | 4,010 | 4,010 | ±0 | ±0% | 500 |
| 2022/02/01 | 4,000 | 4,010 | 4,000 | 4,010 | ±0 | ±0% | 300 |
| 2022/01/31 | 4,000 | 4,010 | 4,000 | 4,010 | +5 | +0.1% | 200 |
| 2022/01/28 | 4,005 | 4,005 | 4,000 | 4,005 | +10 | +0.3% | 400 |
| 2022/01/27 | 4,005 | 4,015 | 3,995 | 3,995 | -15 | -0.4% | 3,300 |
| 2022/01/26 | 4,005 | 4,010 | 4,005 | 4,010 | -5 | -0.1% | 1,100 |
| 2022/01/25 | 4,020 | 4,020 | 4,010 | 4,015 | ±0 | ±0% | 800 |
| 2022/01/24 | 4,015 | 4,015 | 4,005 | 4,015 | -10 | -0.2% | 1,000 |
| 2022/01/21 | 4,020 | 4,025 | 4,015 | 4,025 | +5 | +0.1% | 2,900 |
| 2022/01/20 | 4,020 | 4,020 | 4,020 | 4,020 | -10 | -0.2% | 100 |
| 2022/01/19 | 4,020 | 4,030 | 4,020 | 4,030 | +5 | +0.1% | 300 |
| 2022/01/18 | 4,020 | 4,030 | 4,020 | 4,025 | -5 | -0.1% | 1,700 |
| 2022/01/17 | 4,030 | 4,030 | 4,030 | 4,030 | ±0 | ±0% | 500 |
| 2022/01/14 | 4,020 | 4,030 | 4,020 | 4,030 | +10 | +0.2% | 400 |
801～
850
件表示中 / 3734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 | 416,000円 | +7.1% | +3.1% | 1.20% | 25.86倍 | 2.94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 | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91倍 | 0.75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 | 155,500円 | +4.5% | +11.1% | 1.54% | 43.64倍 | 1.41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 | 99,000円 | +5.1% | +3.1% | 4.24% | 7.28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 |
| オエノンＨＤ | 57,600円 | +1.1% | +0.6% | 1.74% | 11.88倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
