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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 4,300 | 4,300 | 4,290 | 4,300 | +10 | +0.2% | 1,900 |
| 2015/03/18 | 4,275 | 4,300 | 4,270 | 4,290 | +25 | +0.6% | 1,600 |
| 2015/03/17 | 4,270 | 4,300 | 4,265 | 4,265 | +10 | +0.2% | 4,900 |
| 2015/03/16 | 4,260 | 4,270 | 4,255 | 4,255 | +10 | +0.2% | 3,400 |
| 2015/03/13 | 4,255 | 4,255 | 4,245 | 4,245 | ±0 | ±0% | 1,600 |
| 2015/03/12 | 4,250 | 4,255 | 4,230 | 4,245 | ±0 | ±0% | 3,200 |
| 2015/03/11 | 4,235 | 4,250 | 4,225 | 4,245 | +15 | +0.4% | 3,900 |
| 2015/03/10 | 4,235 | 4,235 | 4,230 | 4,230 | -5 | -0.1% | 1,300 |
| 2015/03/09 | 4,230 | 4,235 | 4,225 | 4,235 | ±0 | ±0% | 1,400 |
| 2015/03/06 | 4,225 | 4,235 | 4,225 | 4,235 | +10 | +0.2% | 1,500 |
| 2015/03/05 | 4,235 | 4,235 | 4,225 | 4,225 | -5 | -0.1% | 800 |
| 2015/03/04 | 4,230 | 4,230 | 4,220 | 4,230 | ±0 | ±0% | 1,900 |
| 2015/03/03 | 4,225 | 4,230 | 4,225 | 4,230 | +5 | +0.1% | 1,800 |
| 2015/03/02 | 4,225 | 4,225 | 4,220 | 4,225 | +5 | +0.1% | 1,200 |
| 2015/02/27 | 4,225 | 4,225 | 4,220 | 4,220 | -10 | -0.2% | 1,500 |
| 2015/02/26 | 4,215 | 4,230 | 4,215 | 4,230 | +5 | +0.1% | 1,800 |
| 2015/02/25 | 4,230 | 4,230 | 4,215 | 4,225 | +10 | +0.2% | 800 |
| 2015/02/24 | 4,230 | 4,235 | 4,215 | 4,215 | -15 | -0.4% | 1,600 |
| 2015/02/23 | 4,225 | 4,230 | 4,215 | 4,230 | +15 | +0.4% | 4,100 |
| 2015/02/20 | 4,220 | 4,220 | 4,210 | 4,215 | ±0 | ±0% | 700 |
| 2015/02/19 | 4,215 | 4,220 | 4,205 | 4,215 | -5 | -0.1% | 900 |
| 2015/02/18 | 4,220 | 4,220 | 4,205 | 4,220 | +15 | +0.4% | 800 |
| 2015/02/17 | 4,220 | 4,220 | 4,205 | 4,205 | -15 | -0.4% | 300 |
| 2015/02/16 | 4,210 | 4,250 | 4,200 | 4,220 | +20 | +0.5% | 2,700 |
| 2015/02/13 | 4,185 | 4,200 | 4,185 | 4,200 | +15 | +0.4% | 3,100 |
| 2015/02/12 | 4,170 | 4,185 | 4,170 | 4,185 | +15 | +0.4% | 2,500 |
| 2015/02/10 | 4,170 | 4,170 | 4,170 | 4,170 | ±0 | ±0% | 600 |
| 2015/02/09 | 4,170 | 4,170 | 4,160 | 4,170 | ±0 | ±0% | 500 |
| 2015/02/06 | 4,150 | 4,175 | 4,150 | 4,170 | +10 | +0.2% | 3,700 |
| 2015/02/05 | 4,160 | 4,160 | 4,150 | 4,160 | +10 | +0.2% | 1,100 |
| 2015/02/04 | 4,150 | 4,160 | 4,150 | 4,150 | ±0 | ±0% | 1,300 |
| 2015/02/03 | 4,150 | 4,165 | 4,150 | 4,150 | -10 | -0.2% | 3,400 |
| 2015/02/02 | 4,160 | 4,165 | 4,150 | 4,160 | +10 | +0.2% | 3,300 |
| 2015/01/30 | 4,155 | 4,165 | 4,150 | 4,150 | -15 | -0.4% | 2,300 |
| 2015/01/29 | 4,160 | 4,170 | 4,150 | 4,165 | +5 | +0.1% | 900 |
| 2015/01/28 | 4,140 | 4,170 | 4,140 | 4,160 | +20 | +0.5% | 1,300 |
| 2015/01/27 | 4,145 | 4,150 | 4,140 | 4,140 | -10 | -0.2% | 2,100 |
| 2015/01/26 | 4,160 | 4,160 | 4,145 | 4,150 | -15 | -0.4% | 800 |
| 2015/01/23 | 4,165 | 4,165 | 4,150 | 4,165 | ±0 | ±0% | 1,100 |
| 2015/01/22 | 4,155 | 4,165 | 4,155 | 4,165 | +10 | +0.2% | 700 |
| 2015/01/21 | 4,130 | 4,155 | 4,130 | 4,155 | +20 | +0.5% | 1,700 |
| 2015/01/20 | 4,155 | 4,155 | 4,135 | 4,135 | -10 | -0.2% | 1,800 |
| 2015/01/19 | 4,175 | 4,175 | 4,130 | 4,145 | -30 | -0.7% | 1,600 |
| 2015/01/16 | 4,175 | 4,175 | 4,150 | 4,175 | ±0 | ±0% | 1,300 |
| 2015/01/15 | 4,175 | 4,175 | 4,160 | 4,175 | ±0 | ±0% | 600 |
| 2015/01/14 | 4,160 | 4,175 | 4,155 | 4,175 | +15 | +0.4% | 1,100 |
| 2015/01/13 | 4,180 | 4,180 | 4,160 | 4,160 | -10 | -0.2% | 1,000 |
| 2015/01/09 | 4,180 | 4,180 | 4,170 | 4,170 | -10 | -0.2% | 700 |
| 2015/01/08 | 4,150 | 4,180 | 4,145 | 4,180 | +40 | +1% | 2,100 |
| 2015/01/07 | 4,130 | 4,140 | 4,125 | 4,140 | +10 | +0.2% | 1,000 |
2551～
2600
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 | 421,000円 | +7.1% | +3.1% | 1.19% | 26.17倍 | 2.82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 | 158,600円 | +4.5% | +11.1% | 1.51% | 44.54倍 | 1.43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 | 270,900円 | +8.0% | +6.8% | 2.95% | 18.11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 | 60,500円 | +2.9% | +6.1% | 1.65% | 11.75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 | 215,700円 | +5.1% | +4.8% | 1.85% | 18.27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
