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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/02/17 | 3,930 | 3,945 | 3,930 | 3,930 | -10 | -0.3% | 1,400 |
| 2021/02/16 | 3,940 | 3,940 | 3,940 | 3,940 | +10 | +0.3% | 400 |
| 2021/02/15 | 3,930 | 3,955 | 3,930 | 3,930 | ±0 | ±0% | 1,500 |
| 2021/02/12 | 3,945 | 3,945 | 3,930 | 3,930 | -10 | -0.3% | 1,500 |
| 2021/02/10 | 3,930 | 3,940 | 3,930 | 3,940 | +10 | +0.3% | 700 |
| 2021/02/09 | 3,930 | 3,935 | 3,920 | 3,930 | ±0 | ±0% | 1,100 |
| 2021/02/08 | 3,935 | 3,935 | 3,925 | 3,930 | -10 | -0.3% | 800 |
| 2021/02/05 | 3,940 | 3,950 | 3,915 | 3,940 | ±0 | ±0% | 1,900 |
| 2021/02/04 | 3,915 | 3,940 | 3,915 | 3,940 | +25 | +0.6% | 1,200 |
| 2021/02/03 | 3,915 | 3,915 | 3,915 | 3,915 | ±0 | ±0% | 400 |
| 2021/02/02 | 3,915 | 3,915 | 3,915 | 3,915 | -15 | -0.4% | 300 |
| 2021/02/01 | 3,920 | 3,930 | 3,920 | 3,930 | +10 | +0.3% | 400 |
| 2021/01/29 | 3,920 | 3,920 | 3,920 | 3,920 | +5 | +0.1% | 200 |
| 2021/01/28 | 3,915 | 3,915 | 3,910 | 3,915 | +5 | +0.1% | 400 |
| 2021/01/27 | 3,905 | 3,915 | 3,905 | 3,910 | +5 | +0.1% | 400 |
| 2021/01/26 | 3,910 | 3,915 | 3,905 | 3,905 | -5 | -0.1% | 900 |
| 2021/01/25 | 3,915 | 3,915 | 3,910 | 3,910 | ±0 | ±0% | 200 |
| 2021/01/22 | 3,920 | 3,920 | 3,910 | 3,910 | -15 | -0.4% | 1,300 |
| 2021/01/21 | 3,930 | 3,930 | 3,915 | 3,925 | +15 | +0.4% | 500 |
| 2021/01/20 | 3,920 | 3,930 | 3,910 | 3,910 | - | - | 700 |
| 2021/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/18 | 3,935 | 3,935 | 3,920 | 3,920 | -10 | -0.3% | 300 |
| 2021/01/15 | 3,915 | 3,930 | 3,915 | 3,930 | +15 | +0.4% | 800 |
| 2021/01/14 | 3,915 | 3,915 | 3,915 | 3,915 | +5 | +0.1% | 100 |
| 2021/01/13 | 3,920 | 3,920 | 3,910 | 3,910 | -15 | -0.4% | 1,000 |
| 2021/01/12 | 3,925 | 3,925 | 3,910 | 3,925 | +10 | +0.3% | 800 |
| 2021/01/08 | 3,910 | 3,915 | 3,905 | 3,915 | +15 | +0.4% | 500 |
| 2021/01/07 | 3,900 | 3,910 | 3,900 | 3,900 | ±0 | ±0% | 1,100 |
| 2021/01/06 | 3,910 | 3,910 | 3,900 | 3,900 | -10 | -0.3% | 700 |
| 2021/01/05 | 3,910 | 3,925 | 3,910 | 3,910 | ±0 | ±0% | 500 |
| 2021/01/04 | 3,910 | 3,925 | 3,910 | 3,910 | -15 | -0.4% | 1,100 |
| 2020/12/30 | 3,925 | 3,925 | 3,915 | 3,925 | ±0 | ±0% | 1,000 |
| 2020/12/29 | 3,950 | 3,950 | 3,915 | 3,925 | -85 | -2.1% | 5,900 |
| 2020/12/28 | 4,005 | 4,010 | 4,000 | 4,010 | +5 | +0.1% | 2,200 |
| 2020/12/25 | 4,005 | 4,010 | 4,005 | 4,005 | +15 | +0.4% | 1,400 |
| 2020/12/24 | 4,000 | 4,000 | 3,980 | 3,990 | -5 | -0.1% | 3,000 |
| 2020/12/23 | 4,000 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 500 |
| 2020/12/22 | 3,995 | 4,000 | 3,985 | 3,995 | -5 | -0.1% | 1,800 |
| 2020/12/21 | 3,995 | 4,000 | 3,985 | 4,000 | +10 | +0.3% | 1,000 |
| 2020/12/18 | 3,980 | 3,995 | 3,970 | 3,990 | +5 | +0.1% | 1,200 |
| 2020/12/17 | 3,980 | 3,995 | 3,980 | 3,985 | +5 | +0.1% | 2,200 |
| 2020/12/16 | 3,975 | 3,980 | 3,975 | 3,980 | +15 | +0.4% | 1,200 |
| 2020/12/15 | 3,960 | 3,970 | 3,955 | 3,965 | -10 | -0.3% | 700 |
| 2020/12/14 | 3,945 | 3,975 | 3,940 | 3,975 | +30 | +0.8% | 2,000 |
| 2020/12/11 | 3,940 | 3,945 | 3,940 | 3,945 | +10 | +0.3% | 700 |
| 2020/12/10 | 3,940 | 3,940 | 3,935 | 3,935 | ±0 | ±0% | 500 |
| 2020/12/09 | 3,935 | 3,940 | 3,935 | 3,935 | ±0 | ±0% | 700 |
| 2020/12/08 | 3,940 | 3,940 | 3,935 | 3,935 | -5 | -0.1% | 400 |
1051～
1100
件表示中 / 3715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 | 2.96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 | 155,700円 | +1.0% | +16.3% | 3.85% | 11.21倍 | 0.68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 | 198,100円 | +9.1% | +12.3% | 0.61% | 70.70倍 | 1.38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 |
| わらべや | 228,500円 | +4.1% | +20.5% | 3.94% | 10.23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 |
| ロックフィール | 148,700円 | +1.0% | -15.6% | 1.55% | 61.98倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
