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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 3,500 | 3,500 | 3,485 | 3,490 | +5 | +0.1% | 1,700 |
| 2013/03/01 | 3,490 | 3,500 | 3,485 | 3,485 | -5 | -0.1% | 2,600 |
| 2013/02/28 | 3,490 | 3,500 | 3,470 | 3,490 | +20 | +0.6% | 2,200 |
| 2013/02/27 | 3,455 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 1,600 |
| 2013/02/26 | 3,445 | 3,450 | 3,445 | 3,450 | +10 | +0.3% | 1,000 |
| 2013/02/25 | 3,430 | 3,440 | 3,430 | 3,440 | +40 | +1.2% | 2,100 |
| 2013/02/22 | 3,430 | 3,430 | 3,400 | 3,400 | ±0 | ±0% | 1,400 |
| 2013/02/21 | 3,380 | 3,400 | 3,380 | 3,400 | +20 | +0.6% | 2,900 |
| 2013/02/20 | 3,380 | 3,380 | 3,355 | 3,380 | +15 | +0.4% | 1,100 |
| 2013/02/19 | 3,345 | 3,380 | 3,345 | 3,365 | +20 | +0.6% | 900 |
| 2013/02/18 | 3,330 | 3,345 | 3,330 | 3,345 | +20 | +0.6% | 600 |
| 2013/02/15 | 3,355 | 3,355 | 3,325 | 3,325 | -55 | -1.6% | 1,100 |
| 2013/02/14 | 3,390 | 3,395 | 3,335 | 3,380 | +50 | +1.5% | 1,700 |
| 2013/02/13 | 3,350 | 3,385 | 3,330 | 3,330 | -20 | -0.6% | 2,500 |
| 2013/02/12 | 3,300 | 3,350 | 3,290 | 3,350 | +65 | +2% | 3,900 |
| 2013/02/08 | 3,290 | 3,300 | 3,285 | 3,285 | -5 | -0.2% | 1,500 |
| 2013/02/07 | 3,280 | 3,290 | 3,280 | 3,290 | +15 | +0.5% | 800 |
| 2013/02/06 | 3,280 | 3,295 | 3,270 | 3,275 | -5 | -0.2% | 2,300 |
| 2013/02/05 | 3,300 | 3,300 | 3,270 | 3,280 | ±0 | ±0% | 1,900 |
| 2013/02/04 | 3,270 | 3,300 | 3,270 | 3,280 | +10 | +0.3% | 4,700 |
| 2013/02/01 | 3,270 | 3,275 | 3,270 | 3,270 | ±0 | ±0% | 900 |
| 2013/01/31 | 3,270 | 3,270 | 3,265 | 3,270 | ±0 | ±0% | 1,300 |
| 2013/01/30 | 3,245 | 3,270 | 3,235 | 3,270 | +30 | +0.9% | 3,300 |
| 2013/01/29 | 3,245 | 3,245 | 3,235 | 3,240 | -5 | -0.2% | 1,500 |
| 2013/01/28 | 3,265 | 3,265 | 3,245 | 3,245 | -20 | -0.6% | 2,100 |
| 2013/01/25 | 3,250 | 3,270 | 3,245 | 3,265 | +25 | +0.8% | 5,500 |
| 2013/01/24 | 3,240 | 3,240 | 3,225 | 3,240 | -5 | -0.2% | 1,300 |
| 2013/01/23 | 3,240 | 3,245 | 3,240 | 3,245 | +5 | +0.2% | 1,000 |
| 2013/01/22 | 3,225 | 3,240 | 3,225 | 3,240 | +15 | +0.5% | 2,700 |
| 2013/01/21 | 3,220 | 3,225 | 3,215 | 3,225 | +15 | +0.5% | 1,900 |
| 2013/01/18 | 3,210 | 3,210 | 3,200 | 3,210 | +5 | +0.2% | 1,200 |
| 2013/01/17 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 1,600 |
| 2013/01/16 | 3,210 | 3,210 | 3,200 | 3,200 | -5 | -0.2% | 1,000 |
| 2013/01/15 | 3,205 | 3,210 | 3,200 | 3,205 | ±0 | ±0% | 2,400 |
| 2013/01/11 | 3,210 | 3,215 | 3,200 | 3,205 | -10 | -0.3% | 2,000 |
| 2013/01/10 | 3,205 | 3,215 | 3,205 | 3,215 | +10 | +0.3% | 700 |
| 2013/01/09 | 3,210 | 3,215 | 3,205 | 3,205 | -5 | -0.2% | 1,700 |
| 2013/01/08 | 3,210 | 3,215 | 3,200 | 3,210 | ±0 | ±0% | 5,400 |
| 2013/01/07 | 3,210 | 3,215 | 3,205 | 3,210 | +5 | +0.2% | 2,300 |
| 2013/01/04 | 3,210 | 3,210 | 3,200 | 3,205 | +5 | +0.2% | 2,900 |
| 2012/12/28 | 3,200 | 3,220 | 3,200 | 3,200 | -10 | -0.3% | 1,600 |
| 2012/12/27 | 3,190 | 3,220 | 3,190 | 3,210 | +30 | +0.9% | 2,500 |
| 2012/12/26 | 3,190 | 3,200 | 3,175 | 3,180 | -120 | -3.6% | 9,200 |
| 2012/12/25 | 3,260 | 3,300 | 3,260 | 3,300 | +20 | +0.6% | 9,500 |
| 2012/12/21 | 3,270 | 3,280 | 3,265 | 3,280 | +15 | +0.5% | 3,800 |
| 2012/12/20 | 3,250 | 3,265 | 3,250 | 3,265 | +15 | +0.5% | 1,800 |
| 2012/12/19 | 3,240 | 3,250 | 3,240 | 3,250 | +20 | +0.6% | 2,800 |
| 2012/12/18 | 3,235 | 3,240 | 3,230 | 3,230 | -5 | -0.2% | 2,600 |
| 2012/12/17 | 3,220 | 3,240 | 3,220 | 3,235 | +10 | +0.3% | 2,900 |
| 2012/12/14 | 3,220 | 3,240 | 3,220 | 3,225 | +10 | +0.3% | 2,200 |
3051～
3100
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
