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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,990 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 300 |
| 2019/08/06 | 3,985 | 3,995 | 3,980 | 3,995 | +10 | +0.3% | 800 |
| 2019/08/05 | 3,990 | 3,990 | 3,985 | 3,985 | -15 | -0.4% | 500 |
| 2019/08/02 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 400 |
| 2019/08/01 | 3,990 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 400 |
| 2019/07/31 | 3,980 | 3,990 | 3,980 | 3,990 | +10 | +0.3% | 300 |
| 2019/07/30 | 3,985 | 3,995 | 3,980 | 3,980 | -5 | -0.1% | 400 |
| 2019/07/29 | 4,000 | 4,000 | 3,985 | 3,985 | -10 | -0.3% | 700 |
| 2019/07/26 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 500 |
| 2019/07/25 | 3,985 | 4,000 | 3,980 | 4,000 | +15 | +0.4% | 1,200 |
| 2019/07/24 | 3,995 | 3,995 | 3,980 | 3,985 | +5 | +0.1% | 300 |
| 2019/07/23 | 3,970 | 3,990 | 3,970 | 3,980 | -5 | -0.1% | 1,400 |
| 2019/07/22 | 3,995 | 3,995 | 3,985 | 3,985 | -5 | -0.1% | 300 |
| 2019/07/19 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 100 |
| 2019/07/18 | 3,995 | 3,995 | 3,990 | 3,990 | -5 | -0.1% | 500 |
| 2019/07/17 | 3,995 | 4,000 | 3,995 | 3,995 | ±0 | ±0% | 400 |
| 2019/07/16 | 3,990 | 3,995 | 3,990 | 3,995 | ±0 | ±0% | 200 |
| 2019/07/12 | 4,000 | 4,000 | 3,990 | 3,995 | -5 | -0.1% | 400 |
| 2019/07/11 | 4,000 | 4,000 | 3,995 | 4,000 | +10 | +0.3% | 300 |
| 2019/07/10 | 4,000 | 4,000 | 3,985 | 3,990 | -5 | -0.1% | 800 |
| 2019/07/09 | 3,985 | 3,995 | 3,980 | 3,995 | +15 | +0.4% | 700 |
| 2019/07/08 | 3,985 | 4,000 | 3,980 | 3,980 | ±0 | ±0% | 700 |
| 2019/07/05 | 3,980 | 3,985 | 3,980 | 3,980 | -15 | -0.4% | 600 |
| 2019/07/04 | 3,995 | 3,995 | 3,995 | 3,995 | +15 | +0.4% | 200 |
| 2019/07/03 | 3,995 | 3,995 | 3,980 | 3,980 | ±0 | ±0% | 500 |
| 2019/07/02 | 4,000 | 4,000 | 3,970 | 3,980 | -20 | -0.5% | 2,100 |
| 2019/07/01 | 4,020 | 4,020 | 3,995 | 4,000 | ±0 | ±0% | 500 |
| 2019/06/28 | 3,995 | 4,005 | 3,990 | 4,000 | +20 | +0.5% | 2,400 |
| 2019/06/27 | 3,990 | 3,995 | 3,935 | 3,980 | -25 | -0.6% | 3,500 |
| 2019/06/26 | 3,990 | 4,040 | 3,985 | 4,005 | -30 | -0.7% | 3,600 |
| 2019/06/25 | 4,050 | 4,050 | 4,035 | 4,035 | -10 | -0.2% | 4,000 |
| 2019/06/24 | 4,045 | 4,045 | 4,040 | 4,045 | +10 | +0.2% | 2,000 |
| 2019/06/21 | 4,035 | 4,035 | 4,025 | 4,035 | ±0 | ±0% | 1,400 |
| 2019/06/20 | 4,020 | 4,035 | 4,020 | 4,035 | +15 | +0.4% | 1,000 |
| 2019/06/19 | 4,020 | 4,035 | 4,020 | 4,020 | -5 | -0.1% | 1,200 |
| 2019/06/18 | 4,020 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 800 |
| 2019/06/17 | 4,015 | 4,020 | 4,015 | 4,020 | ±0 | ±0% | 1,800 |
| 2019/06/14 | 4,040 | 4,040 | 4,020 | 4,020 | -15 | -0.4% | 400 |
| 2019/06/13 | 4,025 | 4,040 | 4,025 | 4,035 | -5 | -0.1% | 700 |
| 2019/06/12 | 4,040 | 4,040 | 4,030 | 4,040 | -5 | -0.1% | 700 |
| 2019/06/11 | 4,050 | 4,055 | 4,045 | 4,045 | -5 | -0.1% | 900 |
| 2019/06/10 | 4,065 | 4,065 | 4,040 | 4,050 | +10 | +0.2% | 1,500 |
| 2019/06/07 | 4,025 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 700 |
| 2019/06/06 | 4,010 | 4,025 | 4,005 | 4,025 | +15 | +0.4% | 900 |
| 2019/06/05 | 4,020 | 4,025 | 4,010 | 4,010 | +5 | +0.1% | 700 |
| 2019/06/04 | 4,020 | 4,030 | 4,005 | 4,005 | -35 | -0.9% | 2,100 |
| 2019/06/03 | 4,010 | 4,040 | 4,000 | 4,040 | +25 | +0.6% | 4,000 |
| 2019/05/31 | 4,035 | 4,045 | 4,015 | 4,015 | -20 | -0.5% | 2,100 |
| 2019/05/30 | 4,065 | 4,065 | 4,035 | 4,035 | ±0 | ±0% | 800 |
| 2019/05/29 | 4,070 | 4,070 | 4,035 | 4,035 | -30 | -0.7% | 2,200 |
1401～
1450
件表示中 / 3692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 | 407,000円 | +7.1% | +3.1% | 1.23% | 25.30倍 | 2.88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 |
| ロックフィール | 152,500円 | +1.0% | -15.6% | 1.51% | 63.57倍 | 1.38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 |
| オカムラ食品 | 244,200円 | +10.6% | +0.6% | 0.78% | 19.08倍 | 2.61倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 岩塚菓 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
