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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/12/07 | 3,940 | 3,940 | 3,935 | 3,940 | ±0 | ±0% | 800 |
| 2020/12/04 | 3,940 | 3,940 | 3,930 | 3,940 | ±0 | ±0% | 1,000 |
| 2020/12/03 | 3,940 | 3,940 | 3,940 | 3,940 | ±0 | ±0% | 800 |
| 2020/12/02 | 3,940 | 3,940 | 3,910 | 3,940 | +10 | +0.3% | 1,400 |
| 2020/12/01 | 3,920 | 3,930 | 3,920 | 3,930 | ±0 | ±0% | 600 |
| 2020/11/30 | 3,940 | 3,945 | 3,930 | 3,930 | -15 | -0.4% | 1,000 |
| 2020/11/27 | 3,945 | 3,950 | 3,945 | 3,945 | +15 | +0.4% | 800 |
| 2020/11/26 | 3,945 | 3,945 | 3,930 | 3,930 | -5 | -0.1% | 1,100 |
| 2020/11/25 | 3,940 | 3,945 | 3,935 | 3,935 | +10 | +0.3% | 3,500 |
| 2020/11/24 | 3,915 | 3,935 | 3,915 | 3,925 | +5 | +0.1% | 800 |
| 2020/11/20 | 3,915 | 3,920 | 3,915 | 3,920 | -15 | -0.4% | 400 |
| 2020/11/19 | 3,935 | 3,935 | 3,930 | 3,935 | ±0 | ±0% | 400 |
| 2020/11/18 | 3,920 | 3,935 | 3,920 | 3,935 | +15 | +0.4% | 800 |
| 2020/11/17 | 3,925 | 3,925 | 3,920 | 3,920 | ±0 | ±0% | 200 |
| 2020/11/16 | 3,915 | 3,920 | 3,915 | 3,920 | -10 | -0.3% | 300 |
| 2020/11/13 | 3,920 | 3,930 | 3,920 | 3,930 | +15 | +0.4% | 400 |
| 2020/11/12 | 3,925 | 3,925 | 3,910 | 3,915 | -5 | -0.1% | 800 |
| 2020/11/11 | 3,910 | 3,920 | 3,910 | 3,920 | +10 | +0.3% | 500 |
| 2020/11/10 | 3,925 | 3,925 | 3,910 | 3,910 | -5 | -0.1% | 500 |
| 2020/11/09 | 3,925 | 3,925 | 3,915 | 3,915 | -10 | -0.3% | 600 |
| 2020/11/06 | 3,925 | 3,925 | 3,925 | 3,925 | - | - | 200 |
| 2020/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/04 | 3,935 | 3,935 | 3,925 | 3,925 | -10 | -0.3% | 400 |
| 2020/11/02 | 3,930 | 3,935 | 3,930 | 3,935 | +25 | +0.6% | 300 |
| 2020/10/30 | 3,910 | 3,920 | 3,910 | 3,910 | +5 | +0.1% | 400 |
| 2020/10/29 | 3,915 | 3,925 | 3,905 | 3,905 | -20 | -0.5% | 1,400 |
| 2020/10/28 | 3,920 | 3,925 | 3,915 | 3,925 | -15 | -0.4% | 500 |
| 2020/10/27 | 3,910 | 3,940 | 3,910 | 3,940 | -5 | -0.1% | 400 |
| 2020/10/26 | 3,950 | 3,950 | 3,915 | 3,945 | +25 | +0.6% | 2,300 |
| 2020/10/23 | 3,945 | 3,945 | 3,920 | 3,920 | -25 | -0.6% | 500 |
| 2020/10/22 | 3,940 | 3,945 | 3,920 | 3,945 | +5 | +0.1% | 600 |
| 2020/10/21 | 3,940 | 3,940 | 3,940 | 3,940 | -5 | -0.1% | 400 |
| 2020/10/20 | 3,945 | 3,945 | 3,945 | 3,945 | +30 | +0.8% | 100 |
| 2020/10/19 | 3,915 | 3,915 | 3,915 | 3,915 | -5 | -0.1% | 100 |
| 2020/10/16 | 3,910 | 3,925 | 3,910 | 3,920 | +10 | +0.3% | 300 |
| 2020/10/15 | 3,930 | 3,930 | 3,910 | 3,910 | - | - | 300 |
| 2020/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/13 | 3,930 | 3,930 | 3,910 | 3,930 | -20 | -0.5% | 500 |
| 2020/10/12 | 3,940 | 3,950 | 3,940 | 3,950 | +10 | +0.3% | 300 |
| 2020/10/09 | 3,940 | 3,940 | 3,920 | 3,940 | ±0 | ±0% | 600 |
| 2020/10/08 | 3,910 | 3,940 | 3,910 | 3,940 | +30 | +0.8% | 900 |
| 2020/10/07 | 3,895 | 3,910 | 3,895 | 3,910 | +15 | +0.4% | 300 |
| 2020/10/06 | 3,910 | 3,910 | 3,895 | 3,895 | -20 | -0.5% | 600 |
| 2020/10/05 | 3,915 | 3,915 | 3,915 | 3,915 | +5 | +0.1% | 300 |
| 2020/10/02 | 3,910 | 3,910 | 3,910 | 3,910 | - | - | 100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,910 | 3,910 | 3,910 | 3,910 | ±0 | ±0% | 200 |
1151～
1200
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
