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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 4,175 | 4,175 | 4,160 | 4,170 | -5 | -0.1% | 5,200 |
| 2025/06/03 | 4,180 | 4,185 | 4,165 | 4,175 | ±0 | ±0% | 5,600 |
| 2025/06/02 | 4,190 | 4,205 | 4,175 | 4,175 | -15 | -0.4% | 14,500 |
| 2025/05/30 | 4,155 | 4,200 | 4,155 | 4,190 | +40 | +1% | 15,500 |
| 2025/05/29 | 4,130 | 4,160 | 4,105 | 4,150 | +30 | +0.7% | 14,700 |
| 2025/05/28 | 4,175 | 4,175 | 4,120 | 4,120 | -55 | -1.3% | 22,800 |
| 2025/05/27 | 4,205 | 4,210 | 4,175 | 4,175 | -30 | -0.7% | 16,600 |
| 2025/05/26 | 4,200 | 4,230 | 4,200 | 4,205 | +10 | +0.2% | 19,900 |
| 2025/05/23 | 4,160 | 4,195 | 4,160 | 4,195 | +35 | +0.8% | 17,500 |
| 2025/05/22 | 4,155 | 4,170 | 4,145 | 4,160 | ±0 | ±0% | 10,800 |
| 2025/05/21 | 4,140 | 4,175 | 4,135 | 4,160 | +25 | +0.6% | 21,300 |
| 2025/05/20 | 4,120 | 4,140 | 4,115 | 4,135 | +15 | +0.4% | 14,500 |
| 2025/05/19 | 4,100 | 4,120 | 4,100 | 4,120 | +25 | +0.6% | 25,100 |
| 2025/05/16 | 4,090 | 4,095 | 4,080 | 4,095 | +5 | +0.1% | 6,100 |
| 2025/05/15 | 4,085 | 4,090 | 4,080 | 4,090 | +10 | +0.2% | 2,500 |
| 2025/05/14 | 4,085 | 4,090 | 4,075 | 4,080 | -10 | -0.2% | 5,500 |
| 2025/05/13 | 4,090 | 4,095 | 4,085 | 4,090 | ±0 | ±0% | 4,600 |
| 2025/05/12 | 4,070 | 4,090 | 4,070 | 4,090 | +30 | +0.7% | 12,100 |
| 2025/05/09 | 4,065 | 4,070 | 4,055 | 4,060 | ±0 | ±0% | 6,400 |
| 2025/05/08 | 4,060 | 4,065 | 4,045 | 4,060 | ±0 | ±0% | 5,900 |
| 2025/05/07 | 4,075 | 4,080 | 4,060 | 4,060 | -10 | -0.2% | 7,100 |
| 2025/05/02 | 4,080 | 4,085 | 4,065 | 4,070 | -15 | -0.4% | 6,400 |
| 2025/05/01 | 4,080 | 4,090 | 4,075 | 4,085 | +10 | +0.2% | 17,400 |
| 2025/04/30 | 4,060 | 4,075 | 4,060 | 4,075 | +15 | +0.4% | 8,600 |
| 2025/04/28 | 4,055 | 4,070 | 4,055 | 4,060 | -5 | -0.1% | 9,200 |
| 2025/04/25 | 4,065 | 4,075 | 4,035 | 4,065 | ±0 | ±0% | 14,800 |
| 2025/04/24 | 4,030 | 4,070 | 4,030 | 4,065 | +20 | +0.5% | 10,800 |
| 2025/04/23 | 4,085 | 4,085 | 4,030 | 4,045 | -10 | -0.2% | 39,400 |
| 2025/04/22 | 4,045 | 4,065 | 4,030 | 4,055 | +15 | +0.4% | 20,600 |
| 2025/04/21 | 4,020 | 4,045 | 4,020 | 4,040 | +20 | +0.5% | 16,800 |
| 2025/04/18 | 3,995 | 4,020 | 3,995 | 4,020 | +30 | +0.8% | 17,800 |
| 2025/04/17 | 3,990 | 4,000 | 3,990 | 3,990 | -5 | -0.1% | 4,200 |
| 2025/04/16 | 3,980 | 4,000 | 3,975 | 3,995 | +20 | +0.5% | 10,800 |
| 2025/04/15 | 3,970 | 3,975 | 3,960 | 3,975 | +15 | +0.4% | 6,200 |
| 2025/04/14 | 3,975 | 3,975 | 3,960 | 3,960 | +5 | +0.1% | 6,300 |
| 2025/04/11 | 3,935 | 3,960 | 3,920 | 3,955 | +10 | +0.3% | 9,900 |
| 2025/04/10 | 3,980 | 3,980 | 3,935 | 3,945 | +10 | +0.3% | 19,800 |
| 2025/04/09 | 3,920 | 3,940 | 3,890 | 3,935 | +10 | +0.3% | 14,100 |
| 2025/04/08 | 3,905 | 3,930 | 3,890 | 3,925 | +85 | +2.2% | 12,400 |
| 2025/04/07 | 3,860 | 3,890 | 3,795 | 3,840 | -90 | -2.3% | 52,700 |
| 2025/04/04 | 3,935 | 3,950 | 3,915 | 3,930 | -25 | -0.6% | 22,600 |
| 2025/04/03 | 3,950 | 3,975 | 3,930 | 3,955 | -25 | -0.6% | 30,800 |
| 2025/04/02 | 3,990 | 3,990 | 3,980 | 3,980 | ±0 | ±0% | 3,500 |
| 2025/04/01 | 3,995 | 4,000 | 3,980 | 3,980 | -10 | -0.3% | 6,500 |
| 2025/03/31 | 4,005 | 4,005 | 3,980 | 3,990 | -15 | -0.4% | 11,200 |
| 2025/03/28 | 3,995 | 4,005 | 3,990 | 4,005 | +10 | +0.3% | 10,800 |
| 2025/03/27 | 3,985 | 4,000 | 3,985 | 3,995 | +10 | +0.3% | 14,600 |
| 2025/03/26 | 3,985 | 3,990 | 3,985 | 3,985 | -5 | -0.1% | 6,000 |
| 2025/03/25 | 3,975 | 3,990 | 3,970 | 3,990 | +15 | +0.4% | 20,800 |
| 2025/03/24 | 3,975 | 3,980 | 3,970 | 3,975 | +5 | +0.1% | 11,300 |
201～
250
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
