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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 4,210 | 4,215 | 4,205 | 4,215 | +5 | +0.1% | 600 |
| 2015/12/02 | 4,210 | 4,215 | 4,200 | 4,210 | ±0 | ±0% | 800 |
| 2015/12/01 | 4,180 | 4,210 | 4,180 | 4,210 | ±0 | ±0% | 3,400 |
| 2015/11/30 | 4,220 | 4,220 | 4,210 | 4,210 | -5 | -0.1% | 1,000 |
| 2015/11/27 | 4,210 | 4,215 | 4,200 | 4,215 | +5 | +0.1% | 1,300 |
| 2015/11/26 | 4,205 | 4,215 | 4,195 | 4,210 | +10 | +0.2% | 1,400 |
| 2015/11/25 | 4,195 | 4,205 | 4,195 | 4,200 | +5 | +0.1% | 1,900 |
| 2015/11/24 | 4,170 | 4,195 | 4,165 | 4,195 | +40 | +1% | 2,500 |
| 2015/11/20 | 4,135 | 4,160 | 4,135 | 4,155 | +15 | +0.4% | 1,700 |
| 2015/11/19 | 4,180 | 4,180 | 4,135 | 4,140 | -45 | -1.1% | 10,300 |
| 2015/11/18 | 4,220 | 4,220 | 4,180 | 4,185 | -45 | -1.1% | 7,800 |
| 2015/11/17 | 4,225 | 4,235 | 4,225 | 4,230 | ±0 | ±0% | 700 |
| 2015/11/16 | 4,220 | 4,230 | 4,220 | 4,230 | ±0 | ±0% | 400 |
| 2015/11/13 | 4,230 | 4,230 | 4,225 | 4,230 | +5 | +0.1% | 900 |
| 2015/11/12 | 4,215 | 4,225 | 4,215 | 4,225 | +10 | +0.2% | 900 |
| 2015/11/11 | 4,205 | 4,220 | 4,205 | 4,215 | +10 | +0.2% | 1,000 |
| 2015/11/10 | 4,200 | 4,205 | 4,200 | 4,205 | +20 | +0.5% | 500 |
| 2015/11/09 | 4,210 | 4,220 | 4,185 | 4,185 | +5 | +0.1% | 1,200 |
| 2015/11/06 | 4,220 | 4,220 | 4,180 | 4,180 | -35 | -0.8% | 2,400 |
| 2015/11/05 | 4,210 | 4,215 | 4,200 | 4,215 | +10 | +0.2% | 1,100 |
| 2015/11/04 | 4,210 | 4,210 | 4,205 | 4,205 | ±0 | ±0% | 600 |
| 2015/11/02 | 4,195 | 4,205 | 4,190 | 4,205 | +10 | +0.2% | 1,800 |
| 2015/10/30 | 4,190 | 4,195 | 4,180 | 4,195 | +5 | +0.1% | 600 |
| 2015/10/29 | 4,185 | 4,190 | 4,185 | 4,190 | +20 | +0.5% | 400 |
| 2015/10/28 | 4,185 | 4,190 | 4,170 | 4,170 | +20 | +0.5% | 400 |
| 2015/10/27 | 4,160 | 4,175 | 4,150 | 4,150 | -10 | -0.2% | 400 |
| 2015/10/26 | 4,170 | 4,195 | 4,130 | 4,160 | -15 | -0.4% | 4,100 |
| 2015/10/23 | 4,195 | 4,200 | 4,155 | 4,175 | -35 | -0.8% | 4,900 |
| 2015/10/22 | 4,220 | 4,220 | 4,200 | 4,210 | ±0 | ±0% | 1,300 |
| 2015/10/21 | 4,210 | 4,210 | 4,210 | 4,210 | +10 | +0.2% | 100 |
| 2015/10/20 | 4,210 | 4,210 | 4,200 | 4,200 | -10 | -0.2% | 300 |
| 2015/10/19 | 4,215 | 4,220 | 4,210 | 4,210 | -5 | -0.1% | 400 |
| 2015/10/16 | 4,215 | 4,215 | 4,215 | 4,215 | ±0 | ±0% | 300 |
| 2015/10/15 | 4,215 | 4,215 | 4,195 | 4,215 | ±0 | ±0% | 500 |
| 2015/10/14 | 4,180 | 4,220 | 4,180 | 4,215 | +15 | +0.4% | 1,000 |
| 2015/10/13 | 4,220 | 4,220 | 4,200 | 4,200 | ±0 | ±0% | 400 |
| 2015/10/09 | 4,235 | 4,235 | 4,200 | 4,200 | +20 | +0.5% | 400 |
| 2015/10/08 | 4,235 | 4,235 | 4,180 | 4,180 | -55 | -1.3% | 1,700 |
| 2015/10/07 | 4,220 | 4,235 | 4,220 | 4,235 | +10 | +0.2% | 900 |
| 2015/10/06 | 4,215 | 4,245 | 4,205 | 4,225 | +5 | +0.1% | 1,700 |
| 2015/10/05 | 4,220 | 4,220 | 4,200 | 4,220 | +40 | +1% | 900 |
| 2015/10/02 | 4,215 | 4,215 | 4,180 | 4,180 | -20 | -0.5% | 600 |
| 2015/10/01 | 4,175 | 4,200 | 4,165 | 4,200 | +30 | +0.7% | 1,800 |
| 2015/09/30 | 4,165 | 4,215 | 4,165 | 4,170 | +10 | +0.2% | 900 |
| 2015/09/29 | 4,165 | 4,165 | 4,160 | 4,160 | -5 | -0.1% | 500 |
| 2015/09/28 | 4,225 | 4,225 | 4,165 | 4,165 | +10 | +0.2% | 600 |
| 2015/09/25 | 4,220 | 4,220 | 4,155 | 4,155 | +5 | +0.1% | 1,300 |
| 2015/09/24 | 4,150 | 4,155 | 4,135 | 4,150 | ±0 | ±0% | 1,200 |
| 2015/09/18 | 4,185 | 4,200 | 4,150 | 4,150 | -35 | -0.8% | 1,400 |
| 2015/09/17 | 4,185 | 4,185 | 4,180 | 4,185 | +10 | +0.2% | 800 |
2301～
2350
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
