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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 3,995 | 4,000 | 3,995 | 4,000 | +10 | +0.3% | 700 |
| 2017/02/23 | 4,000 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 900 |
| 2017/02/22 | 3,995 | 4,000 | 3,990 | 3,990 | ±0 | ±0% | 700 |
| 2017/02/21 | 3,985 | 3,990 | 3,985 | 3,990 | +5 | +0.1% | 300 |
| 2017/02/20 | 3,995 | 3,995 | 3,985 | 3,985 | ±0 | ±0% | 1,400 |
| 2017/02/17 | 3,990 | 3,995 | 3,985 | 3,985 | -5 | -0.1% | 800 |
| 2017/02/16 | 3,995 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 600 |
| 2017/02/15 | 3,985 | 3,990 | 3,985 | 3,990 | +5 | +0.1% | 500 |
| 2017/02/14 | 3,980 | 3,995 | 3,980 | 3,985 | +5 | +0.1% | 1,100 |
| 2017/02/13 | 3,985 | 3,995 | 3,980 | 3,980 | -5 | -0.1% | 1,600 |
| 2017/02/10 | 3,985 | 3,985 | 3,980 | 3,985 | - | - | 1,000 |
| 2017/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/08 | 3,980 | 3,980 | 3,980 | 3,980 | -10 | -0.3% | 700 |
| 2017/02/07 | 3,980 | 3,990 | 3,980 | 3,990 | +15 | +0.4% | 600 |
| 2017/02/06 | 3,990 | 3,990 | 3,975 | 3,975 | -15 | -0.4% | 1,700 |
| 2017/02/03 | 3,980 | 3,990 | 3,975 | 3,990 | +10 | +0.3% | 1,200 |
| 2017/02/02 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 300 |
| 2017/02/01 | 3,975 | 3,980 | 3,975 | 3,980 | +5 | +0.1% | 600 |
| 2017/01/31 | 3,985 | 3,985 | 3,975 | 3,975 | -10 | -0.3% | 200 |
| 2017/01/30 | 3,975 | 3,985 | 3,975 | 3,985 | +5 | +0.1% | 900 |
| 2017/01/27 | 3,980 | 3,990 | 3,975 | 3,980 | -5 | -0.1% | 400 |
| 2017/01/26 | 3,985 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 1,200 |
| 2017/01/25 | 3,995 | 3,995 | 3,975 | 3,990 | +10 | +0.3% | 1,100 |
| 2017/01/24 | 3,990 | 3,990 | 3,980 | 3,980 | -15 | -0.4% | 600 |
| 2017/01/23 | 4,025 | 4,045 | 3,995 | 3,995 | +5 | +0.1% | 7,100 |
| 2017/01/20 | 3,975 | 3,995 | 3,975 | 3,990 | ±0 | ±0% | 800 |
| 2017/01/19 | 3,970 | 3,990 | 3,970 | 3,990 | +10 | +0.3% | 1,000 |
| 2017/01/18 | 3,975 | 3,980 | 3,975 | 3,980 | ±0 | ±0% | 1,500 |
| 2017/01/17 | 3,980 | 3,990 | 3,975 | 3,980 | ±0 | ±0% | 800 |
| 2017/01/16 | 3,980 | 3,980 | 3,980 | 3,980 | ±0 | ±0% | 500 |
| 2017/01/13 | 3,990 | 3,995 | 3,980 | 3,980 | ±0 | ±0% | 1,200 |
| 2017/01/12 | 3,995 | 3,995 | 3,980 | 3,980 | ±0 | ±0% | 500 |
| 2017/01/11 | 3,985 | 3,990 | 3,980 | 3,980 | -5 | -0.1% | 500 |
| 2017/01/10 | 3,995 | 3,995 | 3,980 | 3,985 | +10 | +0.3% | 1,300 |
| 2017/01/06 | 3,985 | 3,995 | 3,975 | 3,975 | -10 | -0.3% | 1,400 |
| 2017/01/05 | 3,995 | 3,995 | 3,985 | 3,985 | -10 | -0.3% | 1,300 |
| 2017/01/04 | 3,990 | 3,995 | 3,975 | 3,995 | +5 | +0.1% | 1,600 |
| 2016/12/30 | 4,015 | 4,015 | 3,975 | 3,990 | +25 | +0.6% | 1,500 |
| 2016/12/29 | 3,980 | 3,980 | 3,965 | 3,965 | -15 | -0.4% | 2,000 |
| 2016/12/28 | 3,900 | 4,000 | 3,890 | 3,980 | -80 | -2% | 6,400 |
| 2016/12/27 | 4,040 | 4,060 | 4,040 | 4,060 | +20 | +0.5% | 7,900 |
| 2016/12/26 | 4,035 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 2,500 |
| 2016/12/22 | 4,025 | 4,030 | 4,020 | 4,025 | +5 | +0.1% | 1,600 |
| 2016/12/21 | 4,020 | 4,025 | 4,020 | 4,020 | ±0 | ±0% | 1,000 |
| 2016/12/20 | 4,015 | 4,020 | 4,015 | 4,020 | +10 | +0.2% | 1,600 |
| 2016/12/19 | 4,015 | 4,020 | 4,010 | 4,010 | +5 | +0.1% | 1,800 |
| 2016/12/16 | 4,015 | 4,020 | 4,005 | 4,005 | -5 | -0.1% | 2,800 |
| 2016/12/15 | 4,015 | 4,015 | 4,010 | 4,010 | -5 | -0.1% | 1,500 |
| 2016/12/14 | 4,010 | 4,020 | 4,010 | 4,015 | +5 | +0.1% | 1,600 |
| 2016/12/13 | 4,015 | 4,015 | 4,005 | 4,010 | ±0 | ±0% | 1,100 |
2001～
2050
件表示中 / 3693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 | 406,000円 | +7.1% | +3.1% | 1.23% | 25.24倍 | 2.87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 | 154,800円 | +1.0% | -15.6% | 1.49% | 64.53倍 | 1.40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 | 248,800円 | +10.6% | +0.6% | 0.76% | 19.44倍 | 2.65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 | 322,000円 | +9.1% | +24.6% | 0.78% | 13.96倍 | 0.48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 | 216,100円 | +4.1% | +20.5% | 4.16% | 9.68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
