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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 4,180 | 4,220 | 4,180 | 4,220 | +10 | +0.2% | 500 |
| 2013/10/08 | 4,200 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 1,500 |
| 2013/10/07 | 4,200 | 4,210 | 4,200 | 4,200 | -15 | -0.4% | 1,500 |
| 2013/10/04 | 4,225 | 4,230 | 4,215 | 4,215 | -15 | -0.4% | 1,900 |
| 2013/10/03 | 4,265 | 4,305 | 4,225 | 4,230 | -90 | -2.1% | 4,000 |
| 2013/10/02 | 4,370 | 4,370 | 4,320 | 4,320 | -50 | -1.1% | 2,200 |
| 2013/10/01 | 4,375 | 4,375 | 4,350 | 4,370 | -5 | -0.1% | 1,700 |
| 2013/09/30 | 4,415 | 4,430 | 4,370 | 4,375 | -5 | -0.1% | 2,900 |
| 2013/09/27 | 4,395 | 4,430 | 4,320 | 4,380 | +90 | +2.1% | 4,200 |
| 2013/09/26 | 4,265 | 4,310 | 4,265 | 4,290 | +50 | +1.2% | 4,100 |
| 2013/09/25 | 4,260 | 4,260 | 4,240 | 4,240 | +10 | +0.2% | 1,800 |
| 2013/09/24 | 4,220 | 4,230 | 4,220 | 4,230 | +20 | +0.5% | 2,100 |
| 2013/09/20 | 4,220 | 4,220 | 4,195 | 4,210 | -5 | -0.1% | 1,600 |
| 2013/09/19 | 4,210 | 4,215 | 4,210 | 4,215 | +35 | +0.8% | 1,600 |
| 2013/09/18 | 4,150 | 4,200 | 4,150 | 4,180 | +45 | +1.1% | 3,100 |
| 2013/09/17 | 4,100 | 4,160 | 4,070 | 4,135 | +75 | +1.8% | 5,000 |
| 2013/09/13 | 4,050 | 4,100 | 4,050 | 4,060 | +10 | +0.2% | 3,100 |
| 2013/09/12 | 4,015 | 4,050 | 4,005 | 4,050 | +35 | +0.9% | 1,200 |
| 2013/09/11 | 4,000 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 1,600 |
| 2013/09/10 | 4,015 | 4,015 | 3,990 | 4,000 | ±0 | ±0% | 1,400 |
| 2013/09/09 | 4,035 | 4,060 | 3,980 | 4,000 | -20 | -0.5% | 3,000 |
| 2013/09/06 | 4,025 | 4,045 | 4,020 | 4,020 | ±0 | ±0% | 1,200 |
| 2013/09/05 | 4,055 | 4,055 | 4,020 | 4,020 | -35 | -0.9% | 1,400 |
| 2013/09/04 | 4,030 | 4,055 | 4,030 | 4,055 | +55 | +1.4% | 300 |
| 2013/09/03 | 3,990 | 4,000 | 3,990 | 4,000 | +20 | +0.5% | 1,300 |
| 2013/09/02 | 3,940 | 3,980 | 3,940 | 3,980 | +50 | +1.3% | 600 |
| 2013/08/30 | 3,905 | 3,940 | 3,905 | 3,930 | +45 | +1.2% | 900 |
| 2013/08/29 | 3,885 | 3,890 | 3,855 | 3,885 | ±0 | ±0% | 1,200 |
| 2013/08/28 | 3,900 | 3,950 | 3,880 | 3,885 | -65 | -1.6% | 5,200 |
| 2013/08/27 | 3,980 | 3,980 | 3,950 | 3,950 | -50 | -1.3% | 3,300 |
| 2013/08/26 | 4,020 | 4,020 | 3,970 | 4,000 | -20 | -0.5% | 3,000 |
| 2013/08/23 | 4,000 | 4,020 | 3,995 | 4,020 | ±0 | ±0% | 1,700 |
| 2013/08/22 | 4,095 | 4,095 | 4,000 | 4,020 | -75 | -1.8% | 3,800 |
| 2013/08/21 | 4,100 | 4,100 | 4,065 | 4,095 | -30 | -0.7% | 1,100 |
| 2013/08/20 | 4,135 | 4,135 | 4,120 | 4,125 | -25 | -0.6% | 600 |
| 2013/08/19 | 4,150 | 4,150 | 4,145 | 4,150 | +5 | +0.1% | 600 |
| 2013/08/16 | 4,180 | 4,180 | 4,100 | 4,145 | -35 | -0.8% | 1,900 |
| 2013/08/15 | 4,110 | 4,185 | 4,070 | 4,180 | ±0 | ±0% | 5,600 |
| 2013/08/14 | 4,200 | 4,200 | 4,160 | 4,180 | -20 | -0.5% | 3,200 |
| 2013/08/13 | 4,360 | 4,360 | 4,195 | 4,200 | -120 | -2.8% | 5,000 |
| 2013/08/12 | 4,370 | 4,370 | 4,260 | 4,320 | +20 | +0.5% | 2,800 |
| 2013/08/09 | 4,230 | 4,315 | 4,230 | 4,300 | ±0 | ±0% | 2,100 |
| 2013/08/08 | 4,390 | 4,395 | 4,300 | 4,300 | -55 | -1.3% | 1,400 |
| 2013/08/07 | 4,300 | 4,355 | 4,285 | 4,355 | +75 | +1.8% | 2,000 |
| 2013/08/06 | 4,395 | 4,395 | 4,280 | 4,280 | ±0 | ±0% | 800 |
| 2013/08/05 | 4,235 | 4,420 | 4,235 | 4,280 | +60 | +1.4% | 2,000 |
| 2013/08/02 | 4,200 | 4,225 | 4,200 | 4,220 | +20 | +0.5% | 1,000 |
| 2013/08/01 | 4,240 | 4,290 | 4,200 | 4,200 | -20 | -0.5% | 2,000 |
| 2013/07/31 | 4,235 | 4,290 | 4,220 | 4,220 | -60 | -1.4% | 1,600 |
| 2013/07/30 | 4,220 | 4,280 | 4,200 | 4,280 | +60 | +1.4% | 1,600 |
2901～
2950
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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.02倍 | 2.81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 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23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 | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43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 | 216,600円 | +5.1% | +4.8% | 1.85% | 18.35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 | 732,000円 | +7.6% | +1.9% | 0.96% | 18.46倍 | 1.64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
