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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 4,230 | 4,240 | 4,210 | 4,220 | -20 | -0.5% | 2,300 |
| 2014/05/23 | 4,240 | 4,250 | 4,230 | 4,240 | +10 | +0.2% | 2,100 |
| 2014/05/22 | 4,270 | 4,270 | 4,210 | 4,230 | -40 | -0.9% | 2,100 |
| 2014/05/21 | 4,260 | 4,270 | 4,240 | 4,270 | ±0 | ±0% | 700 |
| 2014/05/20 | 4,270 | 4,270 | 4,240 | 4,270 | ±0 | ±0% | 1,900 |
| 2014/05/19 | 4,295 | 4,295 | 4,270 | 4,270 | -20 | -0.5% | 1,200 |
| 2014/05/16 | 4,295 | 4,300 | 4,290 | 4,290 | -5 | -0.1% | 1,000 |
| 2014/05/15 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 500 |
| 2014/05/14 | 4,300 | 4,300 | 4,200 | 4,295 | -10 | -0.2% | 9,100 |
| 2014/05/13 | 4,350 | 4,350 | 4,305 | 4,305 | -30 | -0.7% | 2,900 |
| 2014/05/12 | 4,370 | 4,370 | 4,335 | 4,335 | -5 | -0.1% | 2,400 |
| 2014/05/09 | 4,350 | 4,355 | 4,340 | 4,340 | -10 | -0.2% | 2,200 |
| 2014/05/08 | 4,350 | 4,370 | 4,350 | 4,350 | ±0 | ±0% | 3,900 |
| 2014/05/07 | 4,340 | 4,350 | 4,335 | 4,350 | +10 | +0.2% | 3,100 |
| 2014/05/02 | 4,340 | 4,340 | 4,315 | 4,340 | ±0 | ±0% | 2,600 |
| 2014/05/01 | 4,320 | 4,340 | 4,320 | 4,340 | +20 | +0.5% | 5,200 |
| 2014/04/30 | 4,300 | 4,320 | 4,295 | 4,320 | +30 | +0.7% | 4,400 |
| 2014/04/28 | 4,275 | 4,290 | 4,270 | 4,290 | +30 | +0.7% | 1,600 |
| 2014/04/25 | 4,295 | 4,295 | 4,250 | 4,260 | -25 | -0.6% | 3,800 |
| 2014/04/24 | 4,290 | 4,295 | 4,255 | 4,285 | ±0 | ±0% | 1,100 |
| 2014/04/23 | 4,250 | 4,285 | 4,250 | 4,285 | +20 | +0.5% | 1,300 |
| 2014/04/22 | 4,230 | 4,265 | 4,230 | 4,265 | +15 | +0.4% | 900 |
| 2014/04/21 | 4,270 | 4,275 | 4,250 | 4,250 | -20 | -0.5% | 2,000 |
| 2014/04/18 | 4,255 | 4,270 | 4,250 | 4,270 | ±0 | ±0% | 500 |
| 2014/04/17 | 4,255 | 4,270 | 4,255 | 4,270 | +10 | +0.2% | 1,300 |
| 2014/04/16 | 4,265 | 4,270 | 4,250 | 4,260 | +10 | +0.2% | 1,200 |
| 2014/04/15 | 4,250 | 4,255 | 4,250 | 4,250 | +10 | +0.2% | 1,100 |
| 2014/04/14 | 4,230 | 4,350 | 4,230 | 4,240 | +50 | +1.2% | 5,800 |
| 2014/04/11 | 4,190 | 4,200 | 4,150 | 4,190 | -40 | -0.9% | 2,900 |
| 2014/04/10 | 4,215 | 4,245 | 4,215 | 4,230 | +55 | +1.3% | 1,100 |
| 2014/04/09 | 4,250 | 4,250 | 4,175 | 4,175 | -75 | -1.8% | 3,200 |
| 2014/04/08 | 4,250 | 4,250 | 4,230 | 4,250 | +20 | +0.5% | 1,400 |
| 2014/04/07 | 4,255 | 4,255 | 4,210 | 4,230 | -20 | -0.5% | 1,700 |
| 2014/04/04 | 4,230 | 4,250 | 4,215 | 4,250 | +10 | +0.2% | 2,200 |
| 2014/04/03 | 4,235 | 4,250 | 4,235 | 4,240 | +5 | +0.1% | 900 |
| 2014/04/02 | 4,250 | 4,250 | 4,235 | 4,235 | ±0 | ±0% | 3,700 |
| 2014/04/01 | 4,230 | 4,250 | 4,230 | 4,235 | +25 | +0.6% | 4,400 |
| 2014/03/31 | 4,200 | 4,220 | 4,190 | 4,210 | +40 | +1% | 2,500 |
| 2014/03/28 | 4,175 | 4,180 | 4,160 | 4,170 | +5 | +0.1% | 2,900 |
| 2014/03/27 | 4,115 | 4,165 | 4,115 | 4,165 | +65 | +1.6% | 2,700 |
| 2014/03/26 | 4,110 | 4,110 | 4,100 | 4,100 | +10 | +0.2% | 1,800 |
| 2014/03/25 | 4,085 | 4,100 | 4,085 | 4,090 | +5 | +0.1% | 1,100 |
| 2014/03/24 | 4,090 | 4,100 | 4,075 | 4,085 | -25 | -0.6% | 1,400 |
| 2014/03/20 | 4,100 | 4,110 | 4,100 | 4,110 | -15 | -0.4% | 700 |
| 2014/03/19 | 4,150 | 4,150 | 4,100 | 4,125 | +5 | +0.1% | 1,600 |
| 2014/03/18 | 4,120 | 4,130 | 4,120 | 4,120 | ±0 | ±0% | 1,100 |
| 2014/03/17 | 4,155 | 4,155 | 4,120 | 4,120 | -30 | -0.7% | 1,500 |
| 2014/03/14 | 4,155 | 4,160 | 4,130 | 4,150 | -15 | -0.4% | 4,100 |
| 2014/03/13 | 4,170 | 4,170 | 4,160 | 4,165 | ±0 | ±0% | 1,100 |
| 2014/03/12 | 4,165 | 4,165 | 4,150 | 4,165 | +5 | +0.1% | 2,200 |
2751～
2800
件表示中 / 3768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 | 419,500円 | +7.1% | +3.1% | 1.19% | 26.08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 |
| 甜菜糖 | 271,300円 | +8.0% | +6.8% | 2.95% | 18.14倍 | 0.46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 | 60,800円 | +2.9% | +6.1% | 1.64% | 11.81倍 | 1.40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 | 215,600円 | +5.1% | +4.8% | 1.86% | 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 |
| サトウ食品 | 742,000円 | +7.6% | +1.9% | 0.94% | 18.71倍 | 1.66倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
市場注目の銘柄
チャート関連のコラム
