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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 4,050 | 4,060 | 4,050 | 4,060 | +10 | +0.2% | 900 |
| 2018/01/26 | 4,045 | 4,070 | 4,045 | 4,050 | -15 | -0.4% | 1,200 |
| 2018/01/25 | 4,050 | 4,065 | 4,050 | 4,065 | +10 | +0.2% | 800 |
| 2018/01/24 | 4,060 | 4,060 | 4,055 | 4,055 | -5 | -0.1% | 400 |
| 2018/01/23 | 4,050 | 4,070 | 4,050 | 4,060 | +10 | +0.2% | 1,400 |
| 2018/01/22 | 4,055 | 4,060 | 4,045 | 4,050 | +5 | +0.1% | 1,300 |
| 2018/01/19 | 4,050 | 4,050 | 4,040 | 4,045 | -5 | -0.1% | 1,500 |
| 2018/01/18 | 4,045 | 4,055 | 4,045 | 4,050 | ±0 | ±0% | 400 |
| 2018/01/17 | 4,065 | 4,065 | 4,045 | 4,050 | ±0 | ±0% | 2,000 |
| 2018/01/16 | 4,060 | 4,060 | 4,050 | 4,050 | -10 | -0.2% | 700 |
| 2018/01/15 | 4,060 | 4,060 | 4,045 | 4,060 | +10 | +0.2% | 900 |
| 2018/01/12 | 4,060 | 4,060 | 4,050 | 4,050 | -15 | -0.4% | 900 |
| 2018/01/11 | 4,065 | 4,070 | 4,060 | 4,065 | ±0 | ±0% | 900 |
| 2018/01/10 | 4,070 | 4,070 | 4,060 | 4,065 | +5 | +0.1% | 1,300 |
| 2018/01/09 | 4,055 | 4,065 | 4,055 | 4,060 | +5 | +0.1% | 1,300 |
| 2018/01/05 | 4,070 | 4,070 | 4,055 | 4,055 | ±0 | ±0% | 1,500 |
| 2018/01/04 | 4,050 | 4,060 | 4,050 | 4,055 | -10 | -0.2% | 2,300 |
| 2017/12/29 | 4,055 | 4,065 | 4,050 | 4,065 | +20 | +0.5% | 1,300 |
| 2017/12/28 | 4,055 | 4,060 | 4,040 | 4,045 | +5 | +0.1% | 1,700 |
| 2017/12/27 | 4,030 | 4,060 | 4,025 | 4,040 | -80 | -1.9% | 7,800 |
| 2017/12/26 | 4,130 | 4,140 | 4,120 | 4,120 | -10 | -0.2% | 8,100 |
| 2017/12/25 | 4,125 | 4,130 | 4,115 | 4,130 | +5 | +0.1% | 4,600 |
| 2017/12/22 | 4,120 | 4,125 | 4,105 | 4,125 | +5 | +0.1% | 3,600 |
| 2017/12/21 | 4,125 | 4,125 | 4,110 | 4,120 | ±0 | ±0% | 1,200 |
| 2017/12/20 | 4,125 | 4,125 | 4,110 | 4,120 | ±0 | ±0% | 1,600 |
| 2017/12/19 | 4,120 | 4,120 | 4,090 | 4,120 | ±0 | ±0% | 2,200 |
| 2017/12/18 | 4,095 | 4,120 | 4,090 | 4,120 | +40 | +1% | 2,100 |
| 2017/12/15 | 4,080 | 4,100 | 4,080 | 4,080 | ±0 | ±0% | 1,300 |
| 2017/12/14 | 4,090 | 4,105 | 4,080 | 4,080 | -10 | -0.2% | 2,600 |
| 2017/12/13 | 4,100 | 4,110 | 4,090 | 4,090 | -10 | -0.2% | 2,700 |
| 2017/12/12 | 4,085 | 4,100 | 4,085 | 4,100 | +15 | +0.4% | 2,900 |
| 2017/12/11 | 4,085 | 4,085 | 4,080 | 4,085 | +5 | +0.1% | 2,300 |
| 2017/12/08 | 4,075 | 4,080 | 4,075 | 4,080 | +5 | +0.1% | 1,900 |
| 2017/12/07 | 4,070 | 4,075 | 4,070 | 4,075 | ±0 | ±0% | 2,000 |
| 2017/12/06 | 4,080 | 4,080 | 4,070 | 4,075 | -5 | -0.1% | 900 |
| 2017/12/05 | 4,075 | 4,080 | 4,070 | 4,080 | +5 | +0.1% | 2,200 |
| 2017/12/04 | 4,075 | 4,075 | 4,070 | 4,075 | +5 | +0.1% | 1,500 |
| 2017/12/01 | 4,070 | 4,075 | 4,065 | 4,070 | -5 | -0.1% | 2,000 |
| 2017/11/30 | 4,080 | 4,080 | 4,075 | 4,075 | -5 | -0.1% | 1,000 |
| 2017/11/29 | 4,075 | 4,080 | 4,075 | 4,080 | +10 | +0.2% | 600 |
| 2017/11/28 | 4,080 | 4,080 | 4,070 | 4,070 | -10 | -0.2% | 900 |
| 2017/11/27 | 4,070 | 4,080 | 4,055 | 4,080 | +30 | +0.7% | 1,800 |
| 2017/11/24 | 4,055 | 4,070 | 4,050 | 4,050 | -10 | -0.2% | 1,600 |
| 2017/11/22 | 4,065 | 4,065 | 4,060 | 4,060 | +10 | +0.2% | 700 |
| 2017/11/21 | 4,050 | 4,060 | 4,050 | 4,050 | ±0 | ±0% | 800 |
| 2017/11/20 | 4,060 | 4,060 | 4,050 | 4,050 | +10 | +0.2% | 300 |
| 2017/11/17 | 4,065 | 4,065 | 4,040 | 4,040 | -10 | -0.2% | 1,700 |
| 2017/11/16 | 4,045 | 4,050 | 4,040 | 4,050 | ±0 | ±0% | 1,600 |
| 2017/11/15 | 4,065 | 4,065 | 4,050 | 4,050 | +5 | +0.1% | 1,000 |
| 2017/11/14 | 4,055 | 4,065 | 4,045 | 4,045 | -20 | -0.5% | 1,100 |
1851～
1900
件表示中 / 3770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 | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.80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 | 156,100円 | +4.5% | +11.1% | 1.54% | 43.84倍 | 1.41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 | 263,500円 | +8.0% | +6.8% | 3.04% | 17.62倍 | 0.44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 | 60,200円 | +2.9% | +6.1% | 1.66% | 11.70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 |
| サトウ食品 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54倍 | 1.65倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
市場注目の銘柄
チャート関連のコラム
