サンクゼールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 1,703 | 1,713 | 1,700 | 1,711 | +6 | +0.4% | 12,600 |
| 2025/10/10 | 1,720 | 1,720 | 1,705 | 1,705 | -20 | -1.2% | 5,600 |
| 2025/10/09 | 1,761 | 1,761 | 1,725 | 1,725 | -34 | -1.9% | 8,100 |
| 2025/10/08 | 1,760 | 1,765 | 1,741 | 1,759 | +29 | +1.7% | 7,200 |
| 2025/10/07 | 1,748 | 1,781 | 1,730 | 1,730 | +9 | +0.5% | 4,300 |
| 2025/10/06 | 1,758 | 1,780 | 1,721 | 1,721 | -9 | -0.5% | 9,300 |
| 2025/10/03 | 1,706 | 1,760 | 1,706 | 1,730 | +24 | +1.4% | 12,200 |
| 2025/10/02 | 1,762 | 1,791 | 1,706 | 1,706 | -65 | -3.7% | 28,400 |
| 2025/10/01 | 1,850 | 1,870 | 1,769 | 1,771 | -92 | -4.9% | 25,700 |
| 2025/09/30 | 1,838 | 1,886 | 1,838 | 1,863 | +26 | +1.4% | 10,700 |
| 2025/09/29 | 1,948 | 1,948 | 1,809 | 1,837 | -111 | -5.7% | 22,400 |
| 2025/09/26 | 1,935 | 1,955 | 1,932 | 1,948 | +11 | +0.6% | 22,600 |
| 2025/09/25 | 1,954 | 1,966 | 1,937 | 1,937 | -17 | -0.9% | 19,400 |
| 2025/09/24 | 1,988 | 1,991 | 1,950 | 1,954 | +3 | +0.2% | 24,300 |
| 2025/09/22 | 1,941 | 1,974 | 1,937 | 1,951 | +41 | +2.1% | 26,200 |
| 2025/09/19 | 1,879 | 1,912 | 1,876 | 1,910 | +37 | +2% | 23,000 |
| 2025/09/18 | 1,840 | 1,873 | 1,840 | 1,873 | +33 | +1.8% | 9,700 |
| 2025/09/17 | 1,830 | 1,850 | 1,829 | 1,840 | +6 | +0.3% | 12,100 |
| 2025/09/16 | 1,812 | 1,845 | 1,802 | 1,834 | +34 | +1.9% | 19,900 |
| 2025/09/12 | 1,810 | 1,820 | 1,800 | 1,800 | +12 | +0.7% | 9,100 |
| 2025/09/11 | 1,821 | 1,822 | 1,787 | 1,788 | -11 | -0.6% | 11,600 |
| 2025/09/10 | 1,775 | 1,815 | 1,775 | 1,799 | +22 | +1.2% | 6,200 |
| 2025/09/09 | 1,801 | 1,806 | 1,770 | 1,777 | -23 | -1.3% | 15,600 |
| 2025/09/08 | 1,837 | 1,837 | 1,800 | 1,800 | -32 | -1.7% | 25,600 |
| 2025/09/05 | 1,825 | 1,837 | 1,825 | 1,832 | +11 | +0.6% | 5,700 |
| 2025/09/04 | 1,801 | 1,824 | 1,801 | 1,821 | +15 | +0.8% | 8,300 |
| 2025/09/03 | 1,818 | 1,838 | 1,805 | 1,806 | +9 | +0.5% | 15,900 |
| 2025/09/02 | 1,765 | 1,800 | 1,765 | 1,797 | +32 | +1.8% | 19,600 |
| 2025/09/01 | 1,756 | 1,768 | 1,756 | 1,765 | +5 | +0.3% | 6,500 |
| 2025/08/29 | 1,759 | 1,764 | 1,735 | 1,760 | +3 | +0.2% | 9,300 |
| 2025/08/28 | 1,758 | 1,760 | 1,751 | 1,757 | ±0 | ±0% | 8,400 |
| 2025/08/27 | 1,755 | 1,760 | 1,743 | 1,757 | +2 | +0.1% | 7,100 |
| 2025/08/26 | 1,750 | 1,766 | 1,750 | 1,755 | +5 | +0.3% | 12,300 |
| 2025/08/25 | 1,727 | 1,750 | 1,727 | 1,750 | +23 | +1.3% | 8,700 |
| 2025/08/22 | 1,703 | 1,727 | 1,703 | 1,727 | +24 | +1.4% | 8,200 |
| 2025/08/21 | 1,701 | 1,712 | 1,701 | 1,703 | +3 | +0.2% | 9,400 |
| 2025/08/20 | 1,704 | 1,706 | 1,692 | 1,700 | -8 | -0.5% | 10,600 |
| 2025/08/19 | 1,705 | 1,710 | 1,703 | 1,708 | -2 | -0.1% | 5,100 |
| 2025/08/18 | 1,710 | 1,710 | 1,703 | 1,710 | +5 | +0.3% | 7,400 |
| 2025/08/15 | 1,687 | 1,705 | 1,684 | 1,705 | +13 | +0.8% | 14,000 |
| 2025/08/14 | 1,688 | 1,696 | 1,683 | 1,692 | +6 | +0.4% | 7,800 |
| 2025/08/13 | 1,674 | 1,692 | 1,674 | 1,686 | +12 | +0.7% | 7,200 |
| 2025/08/12 | 1,686 | 1,691 | 1,666 | 1,674 | -12 | -0.7% | 11,500 |
| 2025/08/08 | 1,686 | 1,700 | 1,683 | 1,686 | -5 | -0.3% | 7,800 |
| 2025/08/07 | 1,672 | 1,700 | 1,655 | 1,691 | +19 | +1.1% | 15,300 |
| 2025/08/06 | 1,652 | 1,700 | 1,650 | 1,672 | -6 | -0.4% | 17,800 |
| 2025/08/05 | 1,653 | 1,711 | 1,653 | 1,678 | +28 | +1.7% | 32,700 |
| 2025/08/04 | 1,631 | 1,650 | 1,630 | 1,650 | +19 | +1.2% | 5,900 |
| 2025/08/01 | 1,626 | 1,639 | 1,626 | 1,631 | +3 | +0.2% | 3,600 |
| 2025/07/31 | 1,641 | 1,641 | 1,626 | 1,628 | -3 | -0.2% | 5,000 |
1～
50
件表示中 / 689件
類似銘柄と比較する
現在ご覧いただいている「サンクゼール」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 |
|---|---|---|---|---|---|---|---|---|
| サンクゼール | 171,100円 | +6.4% | +8.4% | 2.05% | 32.75倍 | 3.20倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 塩水糖 | 46,500円 | -1.9% | -24.6% | 3.23% | 8.00倍 | 0.77倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| ウェルディッシ | 73,000円 | - | - | 0.49% | - | 5.95倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸のほか、定額制の冷食宅配事業参入 |
| フルッタフルッタ | 19,000円 | +56.9% | +58.1% | 0.00% | 52.20倍 | 5.30倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| ピックルスＨＤ | 112,100円 | +0.4% | +59.9% | 2.59% | 9.75倍 | 0.72倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
