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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,240 | 4,240 | 4,220 | 4,220 | -25 | -0.6% | 2,600 |
| 2015/07/03 | 4,275 | 4,275 | 4,240 | 4,245 | -15 | -0.4% | 1,200 |
| 2015/07/02 | 4,220 | 4,260 | 4,220 | 4,260 | +40 | +0.9% | 2,000 |
| 2015/07/01 | 4,215 | 4,225 | 4,205 | 4,220 | +5 | +0.1% | 3,300 |
| 2015/06/30 | 4,215 | 4,220 | 4,215 | 4,215 | ±0 | ±0% | 2,400 |
| 2015/06/29 | 4,230 | 4,230 | 4,200 | 4,215 | -45 | -1.1% | 10,400 |
| 2015/06/26 | 4,230 | 4,300 | 4,225 | 4,260 | -105 | -2.4% | 16,500 |
| 2015/06/25 | 4,360 | 4,375 | 4,355 | 4,365 | ±0 | ±0% | 11,400 |
| 2015/06/24 | 4,340 | 4,370 | 4,335 | 4,365 | +10 | +0.2% | 6,600 |
| 2015/06/23 | 4,350 | 4,355 | 4,340 | 4,355 | +20 | +0.5% | 4,600 |
| 2015/06/22 | 4,330 | 4,345 | 4,330 | 4,335 | +5 | +0.1% | 5,800 |
| 2015/06/19 | 4,330 | 4,345 | 4,330 | 4,330 | -15 | -0.3% | 2,200 |
| 2015/06/18 | 4,330 | 4,350 | 4,330 | 4,345 | +15 | +0.3% | 3,500 |
| 2015/06/17 | 4,330 | 4,340 | 4,330 | 4,330 | -10 | -0.2% | 2,300 |
| 2015/06/16 | 4,335 | 4,340 | 4,335 | 4,340 | +10 | +0.2% | 2,900 |
| 2015/06/15 | 4,330 | 4,335 | 4,325 | 4,330 | -5 | -0.1% | 3,700 |
| 2015/06/12 | 4,330 | 4,335 | 4,325 | 4,335 | -5 | -0.1% | 1,500 |
| 2015/06/11 | 4,340 | 4,340 | 4,315 | 4,340 | ±0 | ±0% | 7,000 |
| 2015/06/10 | 4,340 | 4,345 | 4,340 | 4,340 | ±0 | ±0% | 3,000 |
| 2015/06/09 | 4,340 | 4,345 | 4,340 | 4,340 | ±0 | ±0% | 1,500 |
| 2015/06/08 | 4,340 | 4,350 | 4,340 | 4,340 | ±0 | ±0% | 3,000 |
| 2015/06/05 | 4,350 | 4,355 | 4,340 | 4,340 | ±0 | ±0% | 1,900 |
| 2015/06/04 | 4,345 | 4,345 | 4,340 | 4,340 | ±0 | ±0% | 1,500 |
| 2015/06/03 | 4,350 | 4,350 | 4,340 | 4,340 | -10 | -0.2% | 2,900 |
| 2015/06/02 | 4,360 | 4,365 | 4,350 | 4,350 | -10 | -0.2% | 4,700 |
| 2015/06/01 | 4,360 | 4,365 | 4,355 | 4,360 | ±0 | ±0% | 4,500 |
| 2015/05/29 | 4,380 | 4,380 | 4,360 | 4,360 | -25 | -0.6% | 2,700 |
| 2015/05/28 | 4,355 | 4,385 | 4,355 | 4,385 | +45 | +1% | 5,700 |
| 2015/05/27 | 4,350 | 4,360 | 4,340 | 4,340 | -10 | -0.2% | 4,100 |
| 2015/05/26 | 4,340 | 4,350 | 4,325 | 4,350 | +5 | +0.1% | 3,800 |
| 2015/05/25 | 4,330 | 4,345 | 4,320 | 4,345 | +35 | +0.8% | 4,300 |
| 2015/05/22 | 4,305 | 4,320 | 4,305 | 4,310 | -10 | -0.2% | 2,200 |
| 2015/05/21 | 4,295 | 4,325 | 4,295 | 4,320 | +20 | +0.5% | 2,900 |
| 2015/05/20 | 4,305 | 4,310 | 4,300 | 4,300 | ±0 | ±0% | 2,900 |
| 2015/05/19 | 4,295 | 4,300 | 4,290 | 4,300 | +5 | +0.1% | 4,200 |
| 2015/05/18 | 4,270 | 4,295 | 4,270 | 4,295 | +25 | +0.6% | 2,600 |
| 2015/05/15 | 4,290 | 4,290 | 4,270 | 4,270 | -20 | -0.5% | 3,600 |
| 2015/05/14 | 4,290 | 4,295 | 4,285 | 4,290 | +10 | +0.2% | 1,900 |
| 2015/05/13 | 4,280 | 4,295 | 4,280 | 4,280 | -5 | -0.1% | 3,100 |
| 2015/05/12 | 4,290 | 4,295 | 4,280 | 4,285 | -5 | -0.1% | 1,100 |
| 2015/05/11 | 4,295 | 4,295 | 4,275 | 4,290 | ±0 | ±0% | 5,000 |
| 2015/05/08 | 4,320 | 4,320 | 4,290 | 4,290 | -30 | -0.7% | 3,200 |
| 2015/05/07 | 4,325 | 4,330 | 4,320 | 4,320 | +5 | +0.1% | 4,700 |
| 2015/05/01 | 4,305 | 4,325 | 4,305 | 4,315 | +10 | +0.2% | 2,200 |
| 2015/04/30 | 4,305 | 4,315 | 4,300 | 4,305 | ±0 | ±0% | 2,600 |
| 2015/04/28 | 4,330 | 4,335 | 4,305 | 4,305 | -10 | -0.2% | 5,800 |
| 2015/04/27 | 4,300 | 4,315 | 4,300 | 4,315 | +20 | +0.5% | 3,700 |
| 2015/04/24 | 4,300 | 4,305 | 4,295 | 4,295 | +5 | +0.1% | 2,900 |
| 2015/04/23 | 4,280 | 4,290 | 4,280 | 4,290 | +20 | +0.5% | 1,300 |
| 2015/04/22 | 4,260 | 4,285 | 4,260 | 4,270 | +10 | +0.2% | 2,300 |
2401～
2450
件表示中 / 3692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 | 407,000円 | +7.1% | +3.1% | 1.23% | 25.30倍 | 2.88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 | 152,500円 | +1.0% | -15.6% | 1.51% | 63.57倍 | 1.38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 | 244,200円 | +10.6% | +0.6% | 0.78% | 19.08倍 | 2.61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 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49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 | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69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
