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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 4,145 | 4,155 | 4,130 | 4,130 | -15 | -0.4% | 1,200 |
| 2015/01/05 | 4,155 | 4,155 | 4,090 | 4,145 | -25 | -0.6% | 5,800 |
| 2014/12/30 | 4,155 | 4,170 | 4,150 | 4,170 | +15 | +0.4% | 1,500 |
| 2014/12/29 | 4,160 | 4,175 | 4,155 | 4,155 | -5 | -0.1% | 2,800 |
| 2014/12/26 | 4,150 | 4,170 | 4,150 | 4,160 | -100 | -2.3% | 8,000 |
| 2014/12/25 | 4,250 | 4,265 | 4,250 | 4,260 | +10 | +0.2% | 10,700 |
| 2014/12/24 | 4,245 | 4,255 | 4,240 | 4,250 | -5 | -0.1% | 4,200 |
| 2014/12/22 | 4,235 | 4,255 | 4,235 | 4,255 | +20 | +0.5% | 3,000 |
| 2014/12/19 | 4,225 | 4,235 | 4,220 | 4,235 | +10 | +0.2% | 4,000 |
| 2014/12/18 | 4,220 | 4,225 | 4,200 | 4,225 | +5 | +0.1% | 3,000 |
| 2014/12/17 | 4,230 | 4,235 | 4,220 | 4,220 | -10 | -0.2% | 1,400 |
| 2014/12/16 | 4,235 | 4,235 | 4,220 | 4,230 | -10 | -0.2% | 1,300 |
| 2014/12/15 | 4,230 | 4,240 | 4,220 | 4,240 | ±0 | ±0% | 2,600 |
| 2014/12/12 | 4,220 | 4,240 | 4,210 | 4,240 | +20 | +0.5% | 2,300 |
| 2014/12/11 | 4,230 | 4,230 | 4,220 | 4,220 | -10 | -0.2% | 1,400 |
| 2014/12/10 | 4,250 | 4,250 | 4,230 | 4,230 | -20 | -0.5% | 4,100 |
| 2014/12/09 | 4,250 | 4,250 | 4,245 | 4,250 | ±0 | ±0% | 1,700 |
| 2014/12/08 | 4,250 | 4,250 | 4,240 | 4,250 | +20 | +0.5% | 2,800 |
| 2014/12/05 | 4,240 | 4,245 | 4,230 | 4,230 | -10 | -0.2% | 1,200 |
| 2014/12/04 | 4,250 | 4,250 | 4,235 | 4,240 | -10 | -0.2% | 1,000 |
| 2014/12/03 | 4,245 | 4,250 | 4,245 | 4,250 | +20 | +0.5% | 1,100 |
| 2014/12/02 | 4,235 | 4,245 | 4,230 | 4,230 | -5 | -0.1% | 1,500 |
| 2014/12/01 | 4,250 | 4,250 | 4,235 | 4,235 | +5 | +0.1% | 2,800 |
| 2014/11/28 | 4,215 | 4,240 | 4,215 | 4,230 | +15 | +0.4% | 2,500 |
| 2014/11/27 | 4,195 | 4,220 | 4,195 | 4,215 | +20 | +0.5% | 1,800 |
| 2014/11/26 | 4,190 | 4,200 | 4,190 | 4,195 | +5 | +0.1% | 1,400 |
| 2014/11/25 | 4,190 | 4,200 | 4,180 | 4,190 | ±0 | ±0% | 1,900 |
| 2014/11/21 | 4,200 | 4,200 | 4,190 | 4,190 | -5 | -0.1% | 700 |
| 2014/11/20 | 4,200 | 4,200 | 4,190 | 4,195 | ±0 | ±0% | 800 |
| 2014/11/19 | 4,160 | 4,195 | 4,160 | 4,195 | +25 | +0.6% | 1,300 |
| 2014/11/18 | 4,160 | 4,170 | 4,160 | 4,170 | +10 | +0.2% | 1,400 |
| 2014/11/17 | 4,200 | 4,200 | 4,160 | 4,160 | -40 | -1% | 2,000 |
| 2014/11/14 | 4,180 | 4,200 | 4,175 | 4,200 | +40 | +1% | 2,100 |
| 2014/11/13 | 4,175 | 4,185 | 4,160 | 4,160 | -5 | -0.1% | 1,500 |
| 2014/11/12 | 4,170 | 4,170 | 4,160 | 4,165 | -5 | -0.1% | 700 |
| 2014/11/11 | 4,170 | 4,175 | 4,170 | 4,170 | ±0 | ±0% | 700 |
| 2014/11/10 | 4,170 | 4,170 | 4,170 | 4,170 | ±0 | ±0% | 1,300 |
| 2014/11/07 | 4,170 | 4,170 | 4,160 | 4,170 | +10 | +0.2% | 900 |
| 2014/11/06 | 4,165 | 4,165 | 4,160 | 4,160 | -5 | -0.1% | 800 |
| 2014/11/05 | 4,155 | 4,165 | 4,150 | 4,165 | +5 | +0.1% | 2,100 |
| 2014/11/04 | 4,160 | 4,160 | 4,155 | 4,160 | +5 | +0.1% | 1,700 |
| 2014/10/31 | 4,145 | 4,155 | 4,145 | 4,155 | -5 | -0.1% | 1,000 |
| 2014/10/30 | 4,160 | 4,160 | 4,140 | 4,160 | ±0 | ±0% | 1,400 |
| 2014/10/29 | 4,150 | 4,160 | 4,150 | 4,160 | +10 | +0.2% | 1,000 |
| 2014/10/28 | 4,160 | 4,160 | 4,150 | 4,150 | -10 | -0.2% | 300 |
| 2014/10/27 | 4,160 | 4,160 | 4,150 | 4,160 | ±0 | ±0% | 900 |
| 2014/10/24 | 4,160 | 4,160 | 4,155 | 4,160 | ±0 | ±0% | 500 |
| 2014/10/23 | 4,155 | 4,160 | 4,155 | 4,160 | +10 | +0.2% | 300 |
| 2014/10/22 | 4,140 | 4,150 | 4,140 | 4,150 | +10 | +0.2% | 400 |
| 2014/10/21 | 4,135 | 4,140 | 4,130 | 4,140 | +5 | +0.1% | 300 |
2601～
2650
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
