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 |
|---|---|---|---|---|---|---|---|
| 2020/07/06 | 3,965 | 3,980 | 3,955 | 3,960 | -10 | -0.3% | 600 |
| 2020/07/03 | 3,940 | 3,975 | 3,940 | 3,970 | +40 | +1% | 900 |
| 2020/07/02 | 3,950 | 3,960 | 3,930 | 3,930 | -20 | -0.5% | 1,300 |
| 2020/07/01 | 3,960 | 3,970 | 3,950 | 3,950 | -10 | -0.3% | 1,500 |
| 2020/06/30 | 4,000 | 4,000 | 3,950 | 3,960 | -5 | -0.1% | 1,600 |
| 2020/06/29 | 3,925 | 4,000 | 3,925 | 3,965 | -85 | -2.1% | 5,300 |
| 2020/06/26 | 4,040 | 4,050 | 4,025 | 4,050 | +10 | +0.2% | 6,600 |
| 2020/06/25 | 4,000 | 4,040 | 4,000 | 4,040 | ±0 | ±0% | 4,000 |
| 2020/06/24 | 4,020 | 4,040 | 4,020 | 4,040 | +15 | +0.4% | 3,400 |
| 2020/06/23 | 4,020 | 4,025 | 4,010 | 4,025 | +10 | +0.2% | 1,700 |
| 2020/06/22 | 4,020 | 4,020 | 4,010 | 4,015 | -5 | -0.1% | 1,200 |
| 2020/06/19 | 4,020 | 4,025 | 4,020 | 4,020 | ±0 | ±0% | 1,000 |
| 2020/06/18 | 4,015 | 4,020 | 4,010 | 4,020 | +5 | +0.1% | 2,000 |
| 2020/06/17 | 4,000 | 4,020 | 4,000 | 4,015 | +5 | +0.1% | 1,300 |
| 2020/06/16 | 4,005 | 4,015 | 3,950 | 4,010 | +5 | +0.1% | 3,600 |
| 2020/06/15 | 4,015 | 4,020 | 3,995 | 4,005 | -10 | -0.2% | 1,600 |
| 2020/06/12 | 4,000 | 4,015 | 3,990 | 4,015 | ±0 | ±0% | 3,500 |
| 2020/06/11 | 4,015 | 4,020 | 4,005 | 4,015 | ±0 | ±0% | 1,000 |
| 2020/06/10 | 4,015 | 4,015 | 4,005 | 4,015 | ±0 | ±0% | 900 |
| 2020/06/09 | 4,005 | 4,015 | 4,005 | 4,015 | ±0 | ±0% | 500 |
| 2020/06/08 | 4,015 | 4,015 | 4,010 | 4,015 | +5 | +0.1% | 1,400 |
| 2020/06/05 | 4,010 | 4,010 | 4,000 | 4,010 | ±0 | ±0% | 1,100 |
| 2020/06/04 | 3,995 | 4,010 | 3,990 | 4,010 | +10 | +0.3% | 3,500 |
| 2020/06/03 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 1,000 |
| 2020/06/02 | 3,995 | 4,000 | 3,995 | 4,000 | +5 | +0.1% | 900 |
| 2020/06/01 | 3,995 | 3,995 | 3,990 | 3,995 | +10 | +0.3% | 500 |
| 2020/05/29 | 3,980 | 3,995 | 3,980 | 3,985 | -10 | -0.3% | 700 |
| 2020/05/28 | 3,980 | 4,000 | 3,980 | 3,995 | +5 | +0.1% | 900 |
| 2020/05/27 | 4,000 | 4,000 | 3,980 | 3,990 | -5 | -0.1% | 1,100 |
| 2020/05/26 | 3,995 | 4,000 | 3,980 | 3,995 | +30 | +0.8% | 1,100 |
| 2020/05/25 | 4,000 | 4,000 | 3,965 | 3,965 | ±0 | ±0% | 1,200 |
| 2020/05/22 | 3,950 | 3,965 | 3,940 | 3,965 | +15 | +0.4% | 1,300 |
| 2020/05/21 | 3,930 | 3,950 | 3,930 | 3,950 | ±0 | ±0% | 300 |
| 2020/05/20 | 3,965 | 3,965 | 3,950 | 3,950 | +30 | +0.8% | 200 |
| 2020/05/19 | 3,985 | 3,985 | 3,910 | 3,920 | -10 | -0.3% | 1,400 |
| 2020/05/18 | 3,980 | 3,980 | 3,925 | 3,930 | +10 | +0.3% | 500 |
| 2020/05/15 | 3,970 | 3,970 | 3,920 | 3,920 | ±0 | ±0% | 1,500 |
| 2020/05/14 | 3,935 | 3,960 | 3,920 | 3,920 | -15 | -0.4% | 1,300 |
| 2020/05/13 | 3,935 | 3,935 | 3,925 | 3,935 | ±0 | ±0% | 500 |
| 2020/05/12 | 3,925 | 3,935 | 3,900 | 3,935 | +35 | +0.9% | 600 |
| 2020/05/11 | 3,900 | 3,920 | 3,895 | 3,900 | +25 | +0.6% | 900 |
| 2020/05/08 | 3,895 | 3,895 | 3,865 | 3,875 | -20 | -0.5% | 1,100 |
| 2020/05/07 | 3,890 | 3,895 | 3,845 | 3,895 | +75 | +2% | 1,300 |
| 2020/05/01 | 3,815 | 3,820 | 3,800 | 3,820 | +5 | +0.1% | 700 |
| 2020/04/30 | 3,805 | 3,845 | 3,800 | 3,815 | +60 | +1.6% | 1,300 |
| 2020/04/28 | 3,750 | 3,810 | 3,750 | 3,755 | +5 | +0.1% | 1,600 |
| 2020/04/27 | 3,750 | 3,750 | 3,730 | 3,750 | +20 | +0.5% | 1,500 |
| 2020/04/24 | 3,730 | 3,730 | 3,730 | 3,730 | +20 | +0.5% | 700 |
| 2020/04/23 | 3,745 | 3,745 | 3,705 | 3,710 | -15 | -0.4% | 400 |
| 2020/04/22 | 3,705 | 3,725 | 3,700 | 3,725 | -10 | -0.3% | 1,000 |
1201～
1250
件表示中 / 3712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 | 417,500円 | +7.1% | +3.1% | 1.20% | 25.95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 |
| キーコーヒー | 199,000円 | +9.1% | +12.3% | 0.60% | 71.02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 |
| ロックフィール | 151,800円 | +1.0% | -15.6% | 1.52% | 63.28倍 | 1.37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 | 225,600円 | +4.1% | +20.5% | 3.99% | 10.10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 |
| サトウ食品 | 774,000円 | +8.5% | +1.7% | 0.90% | 18.41倍 | 1.86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
