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 |
|---|---|---|---|---|---|---|---|
| 2019/10/10 | 3,995 | 4,005 | 3,995 | 4,000 | +5 | +0.1% | 700 |
| 2019/10/09 | 3,995 | 3,995 | 3,995 | 3,995 | +15 | +0.4% | 100 |
| 2019/10/08 | 3,990 | 3,995 | 3,980 | 3,980 | +5 | +0.1% | 300 |
| 2019/10/07 | 3,980 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 300 |
| 2019/10/04 | 3,980 | 3,980 | 3,975 | 3,975 | -15 | -0.4% | 400 |
| 2019/10/03 | 4,000 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 400 |
| 2019/10/02 | 3,990 | 3,995 | 3,990 | 3,995 | +5 | +0.1% | 300 |
| 2019/10/01 | 3,980 | 3,990 | 3,980 | 3,990 | +10 | +0.3% | 300 |
| 2019/09/30 | 3,995 | 3,995 | 3,980 | 3,980 | -15 | -0.4% | 800 |
| 2019/09/27 | 3,980 | 3,995 | 3,980 | 3,995 | +15 | +0.4% | 1,100 |
| 2019/09/26 | 3,965 | 3,980 | 3,965 | 3,980 | +15 | +0.4% | 800 |
| 2019/09/25 | 3,970 | 3,980 | 3,965 | 3,965 | -5 | -0.1% | 800 |
| 2019/09/24 | 3,975 | 3,980 | 3,970 | 3,970 | +5 | +0.1% | 1,000 |
| 2019/09/20 | 3,980 | 3,980 | 3,965 | 3,965 | -15 | -0.4% | 700 |
| 2019/09/19 | 3,975 | 3,980 | 3,975 | 3,980 | ±0 | ±0% | 600 |
| 2019/09/18 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 300 |
| 2019/09/17 | 3,980 | 3,980 | 3,980 | 3,980 | -5 | -0.1% | 200 |
| 2019/09/13 | 3,980 | 3,985 | 3,980 | 3,985 | +5 | +0.1% | 800 |
| 2019/09/12 | 3,970 | 3,990 | 3,970 | 3,980 | +10 | +0.3% | 700 |
| 2019/09/11 | 3,980 | 3,980 | 3,970 | 3,970 | -5 | -0.1% | 300 |
| 2019/09/10 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 500 |
| 2019/09/09 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 500 |
| 2019/09/06 | 3,975 | 3,985 | 3,975 | 3,975 | -5 | -0.1% | 600 |
| 2019/09/05 | 3,975 | 3,980 | 3,975 | 3,980 | +5 | +0.1% | 500 |
| 2019/09/04 | 3,975 | 3,975 | 3,975 | 3,975 | -5 | -0.1% | 100 |
| 2019/09/03 | 3,990 | 3,990 | 3,980 | 3,980 | ±0 | ±0% | 300 |
| 2019/09/02 | 3,980 | 3,995 | 3,980 | 3,980 | ±0 | ±0% | 1,100 |
| 2019/08/30 | 3,960 | 3,980 | 3,960 | 3,980 | - | - | 500 |
| 2019/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/28 | 3,965 | 3,970 | 3,960 | 3,960 | -20 | -0.5% | 600 |
| 2019/08/27 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 300 |
| 2019/08/26 | 3,965 | 3,980 | 3,965 | 3,980 | +10 | +0.3% | 400 |
| 2019/08/23 | 3,970 | 3,970 | 3,965 | 3,970 | ±0 | ±0% | 600 |
| 2019/08/22 | 3,985 | 3,985 | 3,970 | 3,970 | -15 | -0.4% | 400 |
| 2019/08/21 | 3,985 | 3,985 | 3,985 | 3,985 | +10 | +0.3% | 100 |
| 2019/08/20 | 3,975 | 3,980 | 3,970 | 3,975 | +10 | +0.3% | 500 |
| 2019/08/19 | 3,965 | 3,975 | 3,965 | 3,965 | -5 | -0.1% | 400 |
| 2019/08/16 | 3,985 | 3,985 | 3,970 | 3,970 | -10 | -0.3% | 500 |
| 2019/08/15 | 3,980 | 3,980 | 3,980 | 3,980 | -5 | -0.1% | 800 |
| 2019/08/14 | 3,990 | 3,995 | 3,980 | 3,985 | +5 | +0.1% | 500 |
| 2019/08/13 | 3,985 | 3,990 | 3,980 | 3,980 | -10 | -0.3% | 600 |
| 2019/08/09 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 200 |
| 2019/08/08 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 200 |
| 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 |
1401～
1450
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
