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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 4,145 | 4,165 | 4,140 | 4,150 | -10 | -0.2% | 11,200 |
| 2025/08/14 | 4,145 | 4,175 | 4,145 | 4,160 | +15 | +0.4% | 11,700 |
| 2025/08/13 | 4,165 | 4,165 | 4,140 | 4,145 | -5 | -0.1% | 11,800 |
| 2025/08/12 | 4,190 | 4,190 | 4,145 | 4,150 | -35 | -0.8% | 17,300 |
| 2025/08/08 | 4,180 | 4,195 | 4,170 | 4,185 | +5 | +0.1% | 11,500 |
| 2025/08/07 | 4,195 | 4,210 | 4,180 | 4,180 | -20 | -0.5% | 7,600 |
| 2025/08/06 | 4,190 | 4,205 | 4,185 | 4,200 | +15 | +0.4% | 10,300 |
| 2025/08/05 | 4,180 | 4,200 | 4,180 | 4,185 | +5 | +0.1% | 4,400 |
| 2025/08/04 | 4,145 | 4,195 | 4,140 | 4,180 | -5 | -0.1% | 12,200 |
| 2025/08/01 | 4,140 | 4,200 | 4,140 | 4,185 | +50 | +1.2% | 21,900 |
| 2025/07/31 | 4,155 | 4,155 | 4,135 | 4,135 | -15 | -0.4% | 19,100 |
| 2025/07/30 | 4,155 | 4,175 | 4,150 | 4,150 | -20 | -0.5% | 13,300 |
| 2025/07/29 | 4,185 | 4,200 | 4,140 | 4,170 | -15 | -0.4% | 37,200 |
| 2025/07/28 | 4,215 | 4,220 | 4,180 | 4,185 | -10 | -0.2% | 33,000 |
| 2025/07/25 | 4,210 | 4,250 | 4,170 | 4,195 | -155 | -3.6% | 106,100 |
| 2025/07/24 | 4,285 | 4,350 | 4,235 | 4,350 | +90 | +2.1% | 119,300 |
| 2025/07/23 | 4,235 | 4,260 | 4,195 | 4,260 | +20 | +0.5% | 31,700 |
| 2025/07/22 | 4,245 | 4,245 | 4,180 | 4,240 | +65 | +1.6% | 19,700 |
| 2025/07/18 | 4,225 | 4,235 | 4,165 | 4,175 | -60 | -1.4% | 18,000 |
| 2025/07/17 | 4,270 | 4,275 | 4,210 | 4,235 | -35 | -0.8% | 14,700 |
| 2025/07/16 | 4,230 | 4,285 | 4,225 | 4,270 | +45 | +1.1% | 27,700 |
| 2025/07/15 | 4,240 | 4,250 | 4,225 | 4,225 | -10 | -0.2% | 10,300 |
| 2025/07/14 | 4,205 | 4,245 | 4,205 | 4,235 | +30 | +0.7% | 18,800 |
| 2025/07/11 | 4,205 | 4,205 | 4,195 | 4,205 | ±0 | ±0% | 8,300 |
| 2025/07/10 | 4,200 | 4,210 | 4,185 | 4,205 | +15 | +0.4% | 10,300 |
| 2025/07/09 | 4,160 | 4,195 | 4,160 | 4,190 | +30 | +0.7% | 15,800 |
| 2025/07/08 | 4,140 | 4,160 | 4,130 | 4,160 | +20 | +0.5% | 5,300 |
| 2025/07/07 | 4,135 | 4,155 | 4,125 | 4,140 | +15 | +0.4% | 6,400 |
| 2025/07/04 | 4,160 | 4,170 | 4,125 | 4,125 | -35 | -0.8% | 8,600 |
| 2025/07/03 | 4,190 | 4,190 | 4,160 | 4,160 | -25 | -0.6% | 6,900 |
| 2025/07/02 | 4,170 | 4,205 | 4,165 | 4,185 | +15 | +0.4% | 10,800 |
| 2025/07/01 | 4,205 | 4,220 | 4,155 | 4,170 | -35 | -0.8% | 23,800 |
| 2025/06/30 | 4,230 | 4,245 | 4,205 | 4,205 | ±0 | ±0% | 26,100 |
| 2025/06/27 | 4,195 | 4,210 | 4,115 | 4,205 | -35 | -0.8% | 39,400 |
| 2025/06/26 | 4,250 | 4,255 | 4,230 | 4,240 | -10 | -0.2% | 36,700 |
| 2025/06/25 | 4,265 | 4,265 | 4,225 | 4,250 | ±0 | ±0% | 15,400 |
| 2025/06/24 | 4,250 | 4,270 | 4,225 | 4,250 | +15 | +0.4% | 19,200 |
| 2025/06/23 | 4,225 | 4,235 | 4,185 | 4,235 | +5 | +0.1% | 16,000 |
| 2025/06/20 | 4,275 | 4,280 | 4,230 | 4,230 | -45 | -1.1% | 14,600 |
| 2025/06/19 | 4,300 | 4,310 | 4,270 | 4,275 | -15 | -0.3% | 14,000 |
| 2025/06/18 | 4,295 | 4,345 | 4,290 | 4,290 | +5 | +0.1% | 35,700 |
| 2025/06/17 | 4,220 | 4,290 | 4,215 | 4,285 | +70 | +1.7% | 38,500 |
| 2025/06/16 | 4,210 | 4,220 | 4,180 | 4,215 | +35 | +0.8% | 17,200 |
| 2025/06/13 | 4,210 | 4,215 | 4,175 | 4,180 | -30 | -0.7% | 14,900 |
| 2025/06/12 | 4,200 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 9,000 |
| 2025/06/11 | 4,200 | 4,200 | 4,190 | 4,200 | +5 | +0.1% | 7,900 |
| 2025/06/10 | 4,200 | 4,205 | 4,190 | 4,195 | ±0 | ±0% | 7,700 |
| 2025/06/09 | 4,190 | 4,215 | 4,185 | 4,195 | +10 | +0.2% | 13,600 |
| 2025/06/06 | 4,175 | 4,185 | 4,170 | 4,185 | +5 | +0.1% | 3,100 |
| 2025/06/05 | 4,170 | 4,185 | 4,160 | 4,180 | +10 | +0.2% | 5,600 |
151～
200
件表示中 / 3913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 | 402,500円 | +4.5% | +0.7% | 1.49% | 21.55倍 | 2.59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 |
| キーコーヒー | 197,700円 | +9.3% | +33.6% | 0.61% | 70.58倍 | 1.36倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| かどや | 155,300円 | +2.7% | +6.1% | 2.90% | 17.50倍 | 1.19倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 岩塚菓 | 320,000円 | +16.2% | -44.5% | 0.94% | 20.52倍 | 0.46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 |
| ロックフィール | 140,300円 | -0.5% | -68.1% | 1.71% | 620.80倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
