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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 4,020 | 4,020 | 4,010 | 4,015 | +5 | +0.1% | 500 |
| 2021/04/28 | 4,020 | 4,020 | 4,005 | 4,010 | -10 | -0.2% | 500 |
| 2021/04/27 | 4,010 | 4,020 | 4,005 | 4,020 | +15 | +0.4% | 700 |
| 2021/04/26 | 4,020 | 4,020 | 4,005 | 4,005 | -10 | -0.2% | 2,300 |
| 2021/04/23 | 4,010 | 4,015 | 4,010 | 4,015 | +5 | +0.1% | 400 |
| 2021/04/22 | 3,995 | 4,010 | 3,995 | 4,010 | +15 | +0.4% | 500 |
| 2021/04/21 | 4,000 | 4,000 | 3,995 | 3,995 | -10 | -0.2% | 700 |
| 2021/04/20 | 4,010 | 4,010 | 4,005 | 4,005 | -5 | -0.1% | 200 |
| 2021/04/19 | 4,010 | 4,010 | 4,000 | 4,010 | ±0 | ±0% | 400 |
| 2021/04/16 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 300 |
| 2021/04/15 | 4,010 | 4,010 | 4,000 | 4,000 | - | - | 700 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 4,010 | 4,015 | 4,005 | 4,005 | -5 | -0.1% | 400 |
| 2021/04/12 | 4,015 | 4,015 | 4,005 | 4,010 | ±0 | ±0% | 500 |
| 2021/04/09 | 4,005 | 4,010 | 4,000 | 4,010 | ±0 | ±0% | 700 |
| 2021/04/08 | 4,000 | 4,015 | 4,000 | 4,010 | +10 | +0.3% | 400 |
| 2021/04/07 | 3,995 | 4,010 | 3,995 | 4,000 | ±0 | ±0% | 500 |
| 2021/04/06 | 4,005 | 4,015 | 4,000 | 4,000 | -15 | -0.4% | 1,200 |
| 2021/04/05 | 4,000 | 4,015 | 3,990 | 4,015 | +15 | +0.4% | 1,000 |
| 2021/04/02 | 4,000 | 4,015 | 4,000 | 4,000 | -10 | -0.2% | 600 |
| 2021/04/01 | 4,010 | 4,010 | 4,005 | 4,010 | +20 | +0.5% | 600 |
| 2021/03/31 | 3,980 | 4,010 | 3,980 | 3,990 | +5 | +0.1% | 1,900 |
| 2021/03/30 | 4,000 | 4,005 | 3,985 | 3,985 | -15 | -0.4% | 800 |
| 2021/03/29 | 4,000 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 1,900 |
| 2021/03/26 | 4,000 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 1,800 |
| 2021/03/25 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 1,800 |
| 2021/03/24 | 3,990 | 3,990 | 3,980 | 3,990 | +10 | +0.3% | 900 |
| 2021/03/23 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 1,600 |
| 2021/03/22 | 3,980 | 3,980 | 3,980 | 3,980 | +10 | +0.3% | 400 |
| 2021/03/19 | 3,970 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 1,100 |
| 2021/03/18 | 3,965 | 3,975 | 3,965 | 3,970 | ±0 | ±0% | 700 |
| 2021/03/17 | 3,965 | 3,970 | 3,965 | 3,970 | +5 | +0.1% | 700 |
| 2021/03/16 | 3,960 | 3,970 | 3,960 | 3,965 | +5 | +0.1% | 600 |
| 2021/03/15 | 3,955 | 3,970 | 3,955 | 3,960 | +5 | +0.1% | 1,000 |
| 2021/03/12 | 3,955 | 3,970 | 3,950 | 3,955 | -15 | -0.4% | 1,100 |
| 2021/03/11 | 3,970 | 3,970 | 3,960 | 3,970 | +15 | +0.4% | 400 |
| 2021/03/10 | 3,955 | 3,955 | 3,955 | 3,955 | -20 | -0.5% | 200 |
| 2021/03/09 | 3,965 | 3,985 | 3,950 | 3,975 | +25 | +0.6% | 1,200 |
| 2021/03/08 | 3,950 | 3,965 | 3,945 | 3,950 | +5 | +0.1% | 600 |
| 2021/03/05 | 3,950 | 3,955 | 3,945 | 3,945 | -10 | -0.3% | 900 |
| 2021/03/04 | 3,960 | 3,960 | 3,955 | 3,955 | -15 | -0.4% | 600 |
| 2021/03/03 | 3,955 | 3,970 | 3,950 | 3,970 | +15 | +0.4% | 1,300 |
| 2021/03/02 | 3,955 | 3,955 | 3,950 | 3,955 | +5 | +0.1% | 600 |
| 2021/03/01 | 3,945 | 3,950 | 3,940 | 3,950 | +10 | +0.3% | 1,700 |
| 2021/02/26 | 3,955 | 3,955 | 3,935 | 3,940 | -15 | -0.4% | 800 |
| 2021/02/25 | 3,930 | 3,955 | 3,930 | 3,955 | +25 | +0.6% | 2,300 |
| 2021/02/24 | 3,930 | 3,935 | 3,930 | 3,930 | ±0 | ±0% | 500 |
| 2021/02/22 | 3,930 | 3,930 | 3,930 | 3,930 | +5 | +0.1% | 400 |
| 2021/02/19 | 3,925 | 3,935 | 3,925 | 3,925 | ±0 | ±0% | 300 |
| 2021/02/18 | 3,925 | 3,925 | 3,925 | 3,925 | -5 | -0.1% | 800 |
1001～
1050
件表示中 / 3713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 | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.95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 |
| 中部飼 | 152,600円 | +1.0% | +16.3% | 3.93% | 10.99倍 | 0.67倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| キーコーヒー | 197,000円 | +9.1% | +12.3% | 0.61% | 70.31倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 150,000円 | +1.0% | -15.6% | 1.53% | 62.53倍 | 1.36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 |
| わらべや | 227,300円 | +4.1% | +20.5% | 3.96% | 10.18倍 | 0.70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
