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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 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 |
| 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 |
1451～
1500
件表示中 / 3769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 | 421,000円 | +7.1% | +3.1% | 1.19% | 26.17倍 | 2.82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 | 158,600円 | +4.5% | +11.1% | 1.51% | 44.54倍 | 1.43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 |
| 甜菜糖 | 270,900円 | +8.0% | +6.8% | 2.95% | 18.11倍 | 0.45倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| オエノンＨＤ | 60,500円 | +2.9% | +6.1% | 1.65% | 11.75倍 | 1.38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 |
| 名糖産 | 215,700円 | +5.1% | +4.8% | 1.85% | 18.27倍 | 0.67倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
市場注目の銘柄
チャート関連のコラム
