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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 3,610 | 3,680 | 3,610 | 3,610 | -160 | -4.2% | 2,700 |
| 2020/03/11 | 3,760 | 3,805 | 3,760 | 3,770 | +5 | +0.1% | 1,300 |
| 2020/03/10 | 3,600 | 3,790 | 3,500 | 3,765 | -85 | -2.2% | 6,100 |
| 2020/03/09 | 3,940 | 3,940 | 3,850 | 3,850 | -95 | -2.4% | 4,400 |
| 2020/03/06 | 3,950 | 3,975 | 3,945 | 3,945 | -30 | -0.8% | 800 |
| 2020/03/05 | 3,980 | 3,980 | 3,950 | 3,975 | -5 | -0.1% | 400 |
| 2020/03/04 | 3,930 | 3,980 | 3,930 | 3,980 | +5 | +0.1% | 600 |
| 2020/03/03 | 3,930 | 3,975 | 3,930 | 3,975 | +50 | +1.3% | 1,100 |
| 2020/03/02 | 3,900 | 3,925 | 3,900 | 3,925 | +15 | +0.4% | 2,500 |
| 2020/02/28 | 3,920 | 3,920 | 3,900 | 3,910 | -40 | -1% | 3,900 |
| 2020/02/27 | 3,985 | 3,985 | 3,950 | 3,950 | -35 | -0.9% | 2,400 |
| 2020/02/26 | 3,965 | 3,990 | 3,960 | 3,985 | -15 | -0.4% | 2,300 |
| 2020/02/25 | 3,980 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 1,800 |
| 2020/02/21 | 3,985 | 3,985 | 3,985 | 3,985 | -15 | -0.4% | 800 |
| 2020/02/20 | 3,990 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 400 |
| 2020/02/19 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 500 |
| 2020/02/18 | 4,005 | 4,005 | 3,990 | 3,990 | -10 | -0.3% | 200 |
| 2020/02/17 | 3,995 | 4,000 | 3,985 | 4,000 | -5 | -0.1% | 1,200 |
| 2020/02/14 | 4,000 | 4,005 | 4,000 | 4,005 | +5 | +0.1% | 400 |
| 2020/02/13 | 3,995 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 400 |
| 2020/02/12 | 3,995 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 600 |
| 2020/02/10 | 3,995 | 3,995 | 3,990 | 3,995 | -10 | -0.2% | 1,100 |
| 2020/02/07 | 3,995 | 4,005 | 3,995 | 4,005 | +10 | +0.3% | 300 |
| 2020/02/06 | 4,005 | 4,005 | 3,995 | 3,995 | +5 | +0.1% | 600 |
| 2020/02/05 | 3,995 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 500 |
| 2020/02/04 | 4,005 | 4,005 | 3,990 | 3,990 | ±0 | ±0% | 1,100 |
| 2020/02/03 | 3,985 | 3,990 | 3,985 | 3,990 | ±0 | ±0% | 700 |
| 2020/01/31 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 500 |
| 2020/01/30 | 4,000 | 4,005 | 3,990 | 3,990 | -10 | -0.3% | 800 |
| 2020/01/29 | 3,990 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 600 |
| 2020/01/28 | 3,985 | 3,995 | 3,985 | 3,995 | +5 | +0.1% | 600 |
| 2020/01/27 | 3,995 | 3,995 | 3,980 | 3,990 | ±0 | ±0% | 1,100 |
| 2020/01/24 | 4,000 | 4,015 | 3,985 | 3,990 | -10 | -0.3% | 2,500 |
| 2020/01/23 | 3,990 | 4,000 | 3,990 | 4,000 | -15 | -0.4% | 1,400 |
| 2020/01/22 | 4,000 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 1,700 |
| 2020/01/21 | 3,990 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 600 |
| 2020/01/20 | 3,990 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 1,400 |
| 2020/01/17 | 3,990 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 300 |
| 2020/01/16 | 4,000 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 1,100 |
| 2020/01/15 | 3,990 | 4,000 | 3,990 | 3,990 | -10 | -0.3% | 1,200 |
| 2020/01/14 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 1,000 |
| 2020/01/10 | 3,995 | 4,005 | 3,990 | 4,000 | +5 | +0.1% | 1,300 |
| 2020/01/09 | 4,005 | 4,005 | 3,995 | 3,995 | -10 | -0.2% | 900 |
| 2020/01/08 | 3,995 | 4,005 | 3,995 | 4,005 | ±0 | ±0% | 900 |
| 2020/01/07 | 4,010 | 4,010 | 3,995 | 4,005 | +10 | +0.3% | 1,000 |
| 2020/01/06 | 4,005 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 800 |
| 2019/12/30 | 3,995 | 4,005 | 3,995 | 3,995 | ±0 | ±0% | 1,200 |
| 2019/12/27 | 3,990 | 4,000 | 3,980 | 3,995 | -35 | -0.9% | 6,300 |
| 2019/12/26 | 4,035 | 4,040 | 4,025 | 4,030 | ±0 | ±0% | 4,400 |
| 2019/12/25 | 4,020 | 4,030 | 4,020 | 4,030 | +5 | +0.1% | 1,200 |
1301～
1350
件表示中 / 3735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 | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64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 | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93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 | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39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 |
| オエノンＨＤ | 59,400円 | +1.1% | +0.6% | 1.68% | 12.17倍 | 1.42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 |
| フィード・ワン | 98,800円 | +5.1% | +3.1% | 4.25% | 7.26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 |
市場注目の銘柄
チャート関連のコラム
