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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 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 |
| 2020/04/21 | 3,735 | 3,735 | 3,735 | 3,735 | +35 | +0.9% | 100 |
| 2020/04/20 | 3,715 | 3,715 | 3,700 | 3,700 | - | - | 700 |
| 2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/16 | 3,730 | 3,730 | 3,700 | 3,715 | +15 | +0.4% | 400 |
| 2020/04/15 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 300 |
| 2020/04/14 | 3,685 | 3,705 | 3,685 | 3,700 | +45 | +1.2% | 600 |
| 2020/04/13 | 3,685 | 3,685 | 3,655 | 3,655 | -30 | -0.8% | 800 |
| 2020/04/10 | 3,675 | 3,725 | 3,660 | 3,685 | ±0 | ±0% | 1,200 |
| 2020/04/09 | 3,735 | 3,735 | 3,665 | 3,685 | -30 | -0.8% | 400 |
| 2020/04/08 | 3,685 | 3,715 | 3,630 | 3,715 | +40 | +1.1% | 2,000 |
| 2020/04/07 | 3,675 | 3,675 | 3,630 | 3,675 | +70 | +1.9% | 1,100 |
| 2020/04/06 | 3,605 | 3,615 | 3,600 | 3,605 | -50 | -1.4% | 1,000 |
| 2020/04/03 | 3,700 | 3,700 | 3,655 | 3,655 | -45 | -1.2% | 1,400 |
| 2020/04/02 | 3,670 | 3,710 | 3,670 | 3,700 | ±0 | ±0% | 600 |
| 2020/04/01 | 3,655 | 3,725 | 3,655 | 3,700 | ±0 | ±0% | 600 |
| 2020/03/31 | 3,715 | 3,785 | 3,700 | 3,700 | -30 | -0.8% | 1,400 |
| 2020/03/30 | 3,630 | 3,810 | 3,630 | 3,730 | -85 | -2.2% | 1,600 |
| 2020/03/27 | 3,775 | 3,815 | 3,775 | 3,815 | +40 | +1.1% | 600 |
| 2020/03/26 | 3,705 | 3,775 | 3,690 | 3,775 | -90 | -2.3% | 2,000 |
| 2020/03/25 | 3,895 | 3,895 | 3,865 | 3,865 | +65 | +1.7% | 900 |
| 2020/03/24 | 3,760 | 3,800 | 3,740 | 3,800 | +55 | +1.5% | 1,300 |
| 2020/03/23 | 3,730 | 3,745 | 3,660 | 3,745 | +95 | +2.6% | 1,400 |
| 2020/03/19 | 3,605 | 3,650 | 3,605 | 3,650 | +50 | +1.4% | 800 |
| 2020/03/18 | 3,495 | 3,600 | 3,495 | 3,600 | +245 | +7.3% | 1,100 |
| 2020/03/17 | 3,285 | 3,380 | 3,240 | 3,355 | +55 | +1.7% | 3,800 |
| 2020/03/16 | 3,300 | 3,580 | 3,300 | 3,300 | +60 | +1.9% | 2,700 |
| 2020/03/13 | 3,505 | 3,505 | 3,230 | 3,240 | -370 | -10.2% | 6,300 |
| 2020/03/12 | 3,610 | 3,680 | 3,610 | 3,610 | -160 | -4.2% | 2,700 |
1251～
1300
件表示中 / 3734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 | 413,000円 | +7.1% | +3.1% | 1.21% | 25.67倍 | 2.92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 |
| わらべや | 244,700円 | +4.1% | +20.5% | 3.68% | 10.96倍 | 0.75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 | 154,700円 | +4.5% | +11.1% | 1.55% | 43.42倍 | 1.40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 |
| フィード・ワン | 98,900円 | +5.1% | +3.1% | 4.25% | 7.27倍 | 0.69倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| オエノンＨＤ | 59,000円 | +1.1% | +0.6% | 1.69% | 12.09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 |
市場注目の銘柄
チャート関連のコラム
