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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,895 | 3,910 | 3,895 | 3,910 | +30 | +0.8% | 300 |
| 2020/09/28 | 3,890 | 3,890 | 3,880 | 3,880 | -10 | -0.3% | 800 |
| 2020/09/25 | 3,900 | 3,910 | 3,890 | 3,890 | -10 | -0.3% | 600 |
| 2020/09/24 | 3,890 | 3,900 | 3,890 | 3,900 | +10 | +0.3% | 700 |
| 2020/09/23 | 3,890 | 3,920 | 3,885 | 3,890 | ±0 | ±0% | 1,000 |
| 2020/09/18 | 3,855 | 3,890 | 3,855 | 3,890 | -35 | -0.9% | 1,500 |
| 2020/09/17 | 3,900 | 3,925 | 3,900 | 3,925 | -5 | -0.1% | 500 |
| 2020/09/16 | 3,905 | 3,930 | 3,900 | 3,930 | +30 | +0.8% | 600 |
| 2020/09/15 | 3,910 | 3,910 | 3,900 | 3,900 | -5 | -0.1% | 300 |
| 2020/09/14 | 3,930 | 3,935 | 3,905 | 3,905 | ±0 | ±0% | 600 |
| 2020/09/11 | 3,900 | 3,905 | 3,900 | 3,905 | -25 | -0.6% | 200 |
| 2020/09/10 | 3,930 | 3,930 | 3,905 | 3,930 | +10 | +0.3% | 1,100 |
| 2020/09/09 | 3,910 | 3,920 | 3,910 | 3,920 | +10 | +0.3% | 200 |
| 2020/09/08 | 3,915 | 3,925 | 3,910 | 3,910 | -5 | -0.1% | 300 |
| 2020/09/07 | 3,915 | 3,920 | 3,900 | 3,915 | ±0 | ±0% | 400 |
| 2020/09/04 | 3,890 | 3,915 | 3,890 | 3,915 | +20 | +0.5% | 700 |
| 2020/09/03 | 3,905 | 3,910 | 3,895 | 3,895 | -10 | -0.3% | 800 |
| 2020/09/02 | 3,925 | 3,925 | 3,905 | 3,905 | -25 | -0.6% | 200 |
| 2020/09/01 | 3,930 | 3,930 | 3,930 | 3,930 | +30 | +0.8% | 100 |
| 2020/08/31 | 3,900 | 3,930 | 3,900 | 3,900 | ±0 | ±0% | 700 |
| 2020/08/28 | 3,900 | 3,910 | 3,900 | 3,900 | - | - | 600 |
| 2020/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/25 | 3,910 | 3,920 | 3,910 | 3,910 | -5 | -0.1% | 500 |
| 2020/08/24 | 3,935 | 3,935 | 3,875 | 3,915 | -15 | -0.4% | 800 |
| 2020/08/21 | 3,880 | 3,950 | 3,880 | 3,930 | +55 | +1.4% | 700 |
| 2020/08/20 | 3,870 | 3,900 | 3,870 | 3,875 | +10 | +0.3% | 500 |
| 2020/08/19 | 3,865 | 3,865 | 3,865 | 3,865 | -45 | -1.2% | 100 |
| 2020/08/18 | 3,920 | 3,920 | 3,910 | 3,910 | +50 | +1.3% | 500 |
| 2020/08/17 | 3,850 | 3,895 | 3,850 | 3,860 | +15 | +0.4% | 600 |
| 2020/08/14 | 3,935 | 3,950 | 3,835 | 3,845 | -45 | -1.2% | 2,000 |
| 2020/08/13 | 3,900 | 3,995 | 3,890 | 3,890 | ±0 | ±0% | 1,500 |
| 2020/08/12 | 3,875 | 3,895 | 3,870 | 3,890 | +15 | +0.4% | 1,000 |
| 2020/08/11 | 3,865 | 3,905 | 3,865 | 3,875 | - | - | 700 |
| 2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/06 | 3,870 | 3,915 | 3,865 | 3,865 | -50 | -1.3% | 500 |
| 2020/08/05 | 3,915 | 3,915 | 3,915 | 3,915 | +45 | +1.2% | 100 |
| 2020/08/04 | 3,820 | 3,895 | 3,820 | 3,870 | +55 | +1.4% | 600 |
| 2020/08/03 | 3,795 | 3,815 | 3,795 | 3,815 | +20 | +0.5% | 200 |
| 2020/07/31 | 3,820 | 3,870 | 3,790 | 3,795 | -85 | -2.2% | 1,200 |
| 2020/07/30 | 3,915 | 3,915 | 3,880 | 3,880 | -35 | -0.9% | 1,600 |
| 2020/07/29 | 3,915 | 3,930 | 3,915 | 3,915 | -5 | -0.1% | 400 |
| 2020/07/28 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 500 |
| 2020/07/27 | 3,950 | 3,950 | 3,910 | 3,920 | -25 | -0.6% | 1,000 |
| 2020/07/22 | 3,960 | 3,970 | 3,920 | 3,945 | -15 | -0.4% | 1,000 |
| 2020/07/21 | 3,965 | 3,965 | 3,960 | 3,960 | +35 | +0.9% | 500 |
| 2020/07/20 | 3,920 | 3,930 | 3,915 | 3,925 | +5 | +0.1% | 700 |
| 2020/07/17 | 3,940 | 3,940 | 3,920 | 3,920 | -10 | -0.3% | 600 |
| 2020/07/16 | 3,935 | 3,935 | 3,930 | 3,930 | -10 | -0.3% | 400 |
| 2020/07/15 | 3,930 | 3,940 | 3,910 | 3,940 | +25 | +0.6% | 300 |
1201～
1250
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 | 420,000円 | +7.1% | +3.1% | 1.19% | 26.11倍 | 2.82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 | 271,000円 | +8.0% | +6.8% | 2.95% | 18.12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 | 60,800円 | +2.9% | +6.1% | 1.64% | 11.81倍 | 1.40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 | 215,500円 | +5.1% | +4.8% | 1.86% | 18.26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 | 742,000円 | +7.6% | +1.9% | 0.94% | 18.71倍 | 1.66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
