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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 2016/12/12 | 4,015 | 4,015 | 4,005 | 4,010 | -5 | -0.1% | 600 |
| 2016/12/09 | 4,015 | 4,015 | 4,005 | 4,015 | ±0 | ±0% | 1,600 |
| 2016/12/08 | 4,010 | 4,015 | 4,005 | 4,015 | +10 | +0.2% | 1,300 |
| 2016/12/07 | 4,015 | 4,015 | 4,005 | 4,005 | -5 | -0.1% | 1,100 |
| 2016/12/06 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 600 |
| 2016/12/05 | 4,000 | 4,005 | 4,000 | 4,000 | ±0 | ±0% | 1,300 |
| 2016/12/02 | 4,000 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 2,600 |
| 2016/12/01 | 4,015 | 4,015 | 4,000 | 4,000 | -15 | -0.4% | 1,900 |
| 2016/11/30 | 4,015 | 4,020 | 4,005 | 4,015 | +15 | +0.4% | 900 |
| 2016/11/29 | 3,990 | 4,000 | 3,990 | 4,000 | -5 | -0.1% | 2,000 |
| 2016/11/28 | 4,000 | 4,010 | 4,000 | 4,005 | +5 | +0.1% | 1,300 |
| 2016/11/25 | 4,005 | 4,005 | 4,000 | 4,000 | -5 | -0.1% | 200 |
| 2016/11/24 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 1,200 |
| 2016/11/22 | 4,000 | 4,000 | 4,000 | 4,000 | +5 | +0.1% | 700 |
| 2016/11/21 | 3,995 | 4,000 | 3,995 | 3,995 | -5 | -0.1% | 900 |
| 2016/11/18 | 4,015 | 4,015 | 4,000 | 4,000 | ±0 | ±0% | 900 |
| 2016/11/17 | 4,010 | 4,010 | 4,000 | 4,000 | ±0 | ±0% | 600 |
| 2016/11/16 | 4,000 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 400 |
| 2016/11/15 | 4,000 | 4,000 | 4,000 | 4,000 | +15 | +0.4% | 300 |
| 2016/11/14 | 3,980 | 3,985 | 3,975 | 3,985 | -5 | -0.1% | 800 |
| 2016/11/11 | 3,975 | 3,995 | 3,975 | 3,990 | +10 | +0.3% | 1,200 |
| 2016/11/10 | 3,965 | 3,980 | 3,965 | 3,980 | +15 | +0.4% | 1,000 |
| 2016/11/09 | 3,965 | 3,995 | 3,935 | 3,965 | -25 | -0.6% | 3,900 |
| 2016/11/08 | 3,990 | 4,000 | 3,970 | 3,990 | -5 | -0.1% | 2,300 |
2101～
2150
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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.01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 | 157,400円 | +4.5% | +11.1% | 1.52% | 44.20倍 | 1.42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 | 269,600円 | +8.0% | +6.8% | 2.97% | 18.02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 | 60,300円 | +2.9% | +6.1% | 1.66% | 11.71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 | 215,000円 | +5.1% | +4.8% | 1.86% | 18.21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
