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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,548 | 1,550 | 1,530 | 1,539 | +10 | +0.7% | 9,100 |
| 2025/07/03 | 1,520 | 1,530 | 1,520 | 1,529 | +9 | +0.6% | 3,800 |
| 2025/07/02 | 1,518 | 1,522 | 1,515 | 1,520 | +2 | +0.1% | 2,400 |
| 2025/07/01 | 1,511 | 1,524 | 1,503 | 1,518 | +7 | +0.5% | 4,000 |
| 2025/06/30 | 1,511 | 1,521 | 1,501 | 1,511 | +1 | +0.1% | 7,200 |
| 2025/06/27 | 1,508 | 1,525 | 1,508 | 1,510 | +2 | +0.1% | 4,500 |
| 2025/06/26 | 1,506 | 1,520 | 1,500 | 1,508 | +3 | +0.2% | 7,300 |
| 2025/06/25 | 1,545 | 1,545 | 1,478 | 1,505 | -5 | -0.3% | 22,900 |
| 2025/06/24 | 1,500 | 1,517 | 1,500 | 1,510 | +10 | +0.7% | 8,600 |
| 2025/06/23 | 1,481 | 1,500 | 1,481 | 1,500 | +17 | +1.1% | 6,300 |
| 2025/06/20 | 1,480 | 1,503 | 1,480 | 1,483 | +2 | +0.1% | 7,600 |
| 2025/06/19 | 1,493 | 1,493 | 1,480 | 1,481 | +1 | +0.1% | 3,800 |
| 2025/06/18 | 1,478 | 1,489 | 1,478 | 1,480 | +3 | +0.2% | 5,000 |
| 2025/06/17 | 1,470 | 1,493 | 1,470 | 1,477 | +7 | +0.5% | 4,600 |
| 2025/06/16 | 1,482 | 1,482 | 1,469 | 1,470 | +4 | +0.3% | 5,500 |
| 2025/06/13 | 1,490 | 1,490 | 1,460 | 1,466 | ±0 | ±0% | 9,600 |
| 2025/06/12 | 1,460 | 1,469 | 1,456 | 1,466 | +7 | +0.5% | 5,500 |
| 2025/06/11 | 1,444 | 1,459 | 1,444 | 1,459 | +9 | +0.6% | 5,800 |
| 2025/06/10 | 1,445 | 1,456 | 1,445 | 1,450 | +5 | +0.3% | 3,800 |
| 2025/06/09 | 1,442 | 1,450 | 1,442 | 1,445 | +3 | +0.2% | 2,200 |
| 2025/06/06 | 1,449 | 1,450 | 1,440 | 1,442 | +2 | +0.1% | 2,500 |
| 2025/06/05 | 1,442 | 1,445 | 1,440 | 1,440 | -6 | -0.4% | 3,200 |
| 2025/06/04 | 1,440 | 1,451 | 1,440 | 1,446 | +4 | +0.3% | 3,100 |
| 2025/06/03 | 1,447 | 1,447 | 1,438 | 1,442 | +2 | +0.1% | 5,700 |
| 2025/06/02 | 1,440 | 1,457 | 1,440 | 1,440 | +1 | +0.1% | 3,100 |
| 2025/05/30 | 1,436 | 1,459 | 1,436 | 1,439 | -2 | -0.1% | 4,900 |
| 2025/05/29 | 1,435 | 1,445 | 1,435 | 1,441 | +6 | +0.4% | 4,100 |
| 2025/05/28 | 1,450 | 1,451 | 1,435 | 1,435 | -8 | -0.6% | 6,400 |
| 2025/05/27 | 1,437 | 1,450 | 1,436 | 1,443 | +6 | +0.4% | 7,300 |
| 2025/05/26 | 1,440 | 1,447 | 1,436 | 1,437 | -4 | -0.3% | 8,200 |
| 2025/05/23 | 1,437 | 1,441 | 1,431 | 1,441 | +11 | +0.8% | 4,600 |
| 2025/05/22 | 1,426 | 1,440 | 1,426 | 1,430 | -13 | -0.9% | 4,100 |
| 2025/05/21 | 1,421 | 1,444 | 1,421 | 1,443 | +17 | +1.2% | 7,100 |
| 2025/05/20 | 1,437 | 1,444 | 1,426 | 1,426 | -10 | -0.7% | 4,400 |
| 2025/05/19 | 1,436 | 1,442 | 1,430 | 1,436 | +1 | +0.1% | 7,900 |
| 2025/05/16 | 1,443 | 1,443 | 1,426 | 1,435 | +22 | +1.6% | 6,800 |
| 2025/05/15 | 1,410 | 1,426 | 1,410 | 1,413 | +3 | +0.2% | 15,200 |
| 2025/05/14 | 1,482 | 1,511 | 1,410 | 1,410 | -135 | -8.7% | 146,700 |
| 2025/05/13 | 1,508 | 1,545 | 1,487 | 1,545 | +50 | +3.3% | 22,800 |
| 2025/05/12 | 1,500 | 1,515 | 1,492 | 1,495 | -10 | -0.7% | 7,300 |
| 2025/05/09 | 1,499 | 1,506 | 1,495 | 1,505 | +16 | +1.1% | 2,900 |
| 2025/05/08 | 1,515 | 1,515 | 1,488 | 1,489 | -12 | -0.8% | 6,600 |
| 2025/05/07 | 1,489 | 1,511 | 1,489 | 1,501 | +12 | +0.8% | 12,100 |
| 2025/05/02 | 1,487 | 1,490 | 1,480 | 1,489 | +2 | +0.1% | 5,200 |
| 2025/05/01 | 1,496 | 1,496 | 1,481 | 1,487 | +3 | +0.2% | 4,700 |
| 2025/04/30 | 1,487 | 1,489 | 1,464 | 1,484 | +27 | +1.9% | 6,700 |
| 2025/04/28 | 1,445 | 1,460 | 1,445 | 1,457 | +11 | +0.8% | 5,200 |
| 2025/04/25 | 1,446 | 1,471 | 1,445 | 1,446 | +6 | +0.4% | 4,000 |
| 2025/04/24 | 1,444 | 1,448 | 1,440 | 1,440 | ±0 | ±0% | 5,500 |
| 2025/04/23 | 1,435 | 1,440 | 1,415 | 1,440 | +13 | +0.9% | 8,900 |
1～
50
件表示中 / 622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 | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46倍 | 2.88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 |
| ユタカフーズ | 208,500円 | +8.6% | -30.0% | 1.92% | 41.39倍 | 0.64倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| イフジ産業 | 201,500円 | +8.7% | -12.1% | 3.33% | 8.97倍 | 1.47倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 一正蒲 | 75,300円 | +5.8% | +8.3% | 1.86% | 14.36倍 | 0.91倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| ダイショー | 140,000円 | +4.8% | -10.8% | 1.29% | 32.18倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
