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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 4,140 | 4,160 | 4,135 | 4,160 | +35 | +0.8% | 1,600 |
| 2014/03/10 | 4,130 | 4,150 | 4,120 | 4,125 | +15 | +0.4% | 1,800 |
| 2014/03/07 | 4,095 | 4,130 | 4,095 | 4,110 | +15 | +0.4% | 900 |
| 2014/03/06 | 4,090 | 4,095 | 4,080 | 4,095 | -5 | -0.1% | 400 |
| 2014/03/05 | 4,090 | 4,110 | 4,090 | 4,100 | +10 | +0.2% | 2,000 |
| 2014/03/04 | 4,080 | 4,090 | 4,075 | 4,090 | +30 | +0.7% | 1,300 |
| 2014/03/03 | 4,075 | 4,075 | 4,035 | 4,060 | +30 | +0.7% | 1,500 |
| 2014/02/28 | 4,060 | 4,060 | 4,030 | 4,030 | -25 | -0.6% | 500 |
| 2014/02/27 | 4,070 | 4,070 | 4,055 | 4,055 | +30 | +0.7% | 300 |
| 2014/02/26 | 4,040 | 4,045 | 4,025 | 4,025 | -15 | -0.4% | 600 |
| 2014/02/25 | 4,040 | 4,050 | 4,040 | 4,040 | ±0 | ±0% | 1,200 |
| 2014/02/24 | 4,040 | 4,045 | 4,010 | 4,040 | ±0 | ±0% | 900 |
| 2014/02/21 | 4,020 | 4,040 | 4,020 | 4,040 | +20 | +0.5% | 700 |
| 2014/02/20 | 4,020 | 4,020 | 4,020 | 4,020 | ±0 | ±0% | 300 |
| 2014/02/19 | 4,040 | 4,040 | 4,020 | 4,020 | -20 | -0.5% | 300 |
| 2014/02/18 | 4,030 | 4,045 | 4,005 | 4,040 | +25 | +0.6% | 1,100 |
| 2014/02/17 | 4,000 | 4,015 | 3,995 | 4,015 | +10 | +0.2% | 600 |
| 2014/02/14 | 4,030 | 4,030 | 4,000 | 4,005 | ±0 | ±0% | 1,600 |
| 2014/02/13 | 4,000 | 4,015 | 4,000 | 4,005 | +5 | +0.1% | 1,200 |
| 2014/02/12 | 3,990 | 4,000 | 3,990 | 4,000 | +10 | +0.3% | 3,800 |
| 2014/02/10 | 3,985 | 4,000 | 3,985 | 3,990 | -10 | -0.3% | 700 |
| 2014/02/07 | 4,005 | 4,010 | 3,980 | 4,000 | -45 | -1.1% | 3,500 |
| 2014/02/06 | 4,000 | 4,045 | 4,000 | 4,045 | +30 | +0.7% | 300 |
| 2014/02/05 | 4,030 | 4,065 | 4,015 | 4,015 | -50 | -1.2% | 2,100 |
| 2014/02/04 | 4,045 | 4,065 | 4,000 | 4,065 | -15 | -0.4% | 4,200 |
| 2014/02/03 | 4,125 | 4,125 | 4,070 | 4,080 | -15 | -0.4% | 1,700 |
| 2014/01/31 | 4,120 | 4,120 | 4,095 | 4,095 | -15 | -0.4% | 1,200 |
| 2014/01/30 | 4,130 | 4,130 | 4,110 | 4,110 | -20 | -0.5% | 1,100 |
| 2014/01/29 | 4,110 | 4,130 | 4,105 | 4,130 | +25 | +0.6% | 2,500 |
| 2014/01/28 | 4,105 | 4,110 | 4,080 | 4,105 | ±0 | ±0% | 3,300 |
| 2014/01/27 | 4,105 | 4,110 | 4,100 | 4,105 | -15 | -0.4% | 3,900 |
| 2014/01/24 | 4,115 | 4,120 | 4,105 | 4,120 | +5 | +0.1% | 3,300 |
| 2014/01/23 | 4,110 | 4,125 | 4,110 | 4,115 | +5 | +0.1% | 800 |
| 2014/01/22 | 4,130 | 4,130 | 4,110 | 4,110 | -10 | -0.2% | 1,100 |
| 2014/01/21 | 4,125 | 4,125 | 4,115 | 4,120 | ±0 | ±0% | 700 |
| 2014/01/20 | 4,125 | 4,125 | 4,120 | 4,120 | ±0 | ±0% | 600 |
| 2014/01/17 | 4,130 | 4,130 | 4,115 | 4,120 | +15 | +0.4% | 800 |
| 2014/01/16 | 4,125 | 4,130 | 4,105 | 4,105 | -15 | -0.4% | 1,600 |
| 2014/01/15 | 4,105 | 4,120 | 4,105 | 4,120 | +15 | +0.4% | 1,500 |
| 2014/01/14 | 4,115 | 4,115 | 4,105 | 4,105 | -10 | -0.2% | 3,200 |
| 2014/01/10 | 4,120 | 4,120 | 4,115 | 4,115 | ±0 | ±0% | 1,000 |
| 2014/01/09 | 4,130 | 4,135 | 4,115 | 4,115 | -15 | -0.4% | 800 |
| 2014/01/08 | 4,130 | 4,135 | 4,120 | 4,130 | +5 | +0.1% | 2,100 |
| 2014/01/07 | 4,130 | 4,150 | 4,125 | 4,125 | ±0 | ±0% | 2,800 |
| 2014/01/06 | 4,125 | 4,130 | 4,100 | 4,125 | +5 | +0.1% | 3,000 |
| 2013/12/30 | 4,120 | 4,130 | 4,100 | 4,120 | ±0 | ±0% | 5,300 |
| 2013/12/27 | 4,125 | 4,130 | 4,105 | 4,120 | -15 | -0.4% | 4,400 |
| 2013/12/26 | 4,045 | 4,155 | 4,045 | 4,135 | -90 | -2.1% | 9,200 |
| 2013/12/25 | 4,220 | 4,235 | 4,215 | 4,225 | +10 | +0.2% | 14,200 |
| 2013/12/24 | 4,215 | 4,245 | 4,210 | 4,215 | +5 | +0.1% | 14,200 |
2801～
2850
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
