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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/22 | 1,411 | 1,427 | 1,405 | 1,427 | +16 | +1.1% | 11,000 |
| 2025/04/21 | 1,442 | 1,442 | 1,405 | 1,411 | -48 | -3.3% | 32,200 |
| 2025/04/18 | 1,440 | 1,475 | 1,440 | 1,459 | +24 | +1.7% | 4,500 |
| 2025/04/17 | 1,420 | 1,437 | 1,420 | 1,435 | +15 | +1.1% | 3,300 |
| 2025/04/16 | 1,425 | 1,427 | 1,415 | 1,420 | -2 | -0.1% | 5,700 |
| 2025/04/15 | 1,455 | 1,462 | 1,420 | 1,422 | -38 | -2.6% | 21,000 |
| 2025/04/14 | 1,482 | 1,488 | 1,460 | 1,460 | -22 | -1.5% | 9,200 |
| 2025/04/11 | 1,423 | 1,482 | 1,418 | 1,482 | +59 | +4.1% | 5,100 |
| 2025/04/10 | 1,450 | 1,455 | 1,412 | 1,423 | +51 | +3.7% | 8,100 |
| 2025/04/09 | 1,363 | 1,372 | 1,320 | 1,372 | -21 | -1.5% | 37,500 |
| 2025/04/08 | 1,367 | 1,412 | 1,345 | 1,393 | +42 | +3.1% | 42,600 |
| 2025/04/07 | 1,370 | 1,392 | 1,321 | 1,351 | -67 | -4.7% | 34,700 |
| 2025/04/04 | 1,450 | 1,450 | 1,394 | 1,418 | -32 | -2.2% | 28,900 |
| 2025/04/03 | 1,433 | 1,460 | 1,425 | 1,450 | +14 | +1% | 12,100 |
| 2025/04/02 | 1,461 | 1,466 | 1,435 | 1,436 | -33 | -2.2% | 21,800 |
| 2025/04/01 | 1,520 | 1,525 | 1,469 | 1,469 | -61 | -4% | 31,700 |
| 2025/03/31 | 1,561 | 1,561 | 1,529 | 1,530 | -34 | -2.2% | 14,900 |
| 2025/03/28 | 1,570 | 1,573 | 1,539 | 1,564 | -39 | -2.4% | 15,200 |
| 2025/03/27 | 1,602 | 1,620 | 1,594 | 1,603 | +3 | +0.2% | 25,900 |
| 2025/03/26 | 1,600 | 1,609 | 1,595 | 1,600 | +3 | +0.2% | 15,200 |
| 2025/03/25 | 1,600 | 1,605 | 1,589 | 1,597 | +9 | +0.6% | 15,700 |
| 2025/03/24 | 1,615 | 1,621 | 1,588 | 1,588 | -17 | -1.1% | 35,800 |
| 2025/03/21 | 1,610 | 1,630 | 1,605 | 1,605 | -4 | -0.2% | 20,300 |
| 2025/03/19 | 1,626 | 1,646 | 1,608 | 1,609 | -23 | -1.4% | 27,000 |
| 2025/03/18 | 1,664 | 1,676 | 1,630 | 1,632 | -15 | -0.9% | 15,900 |
| 2025/03/17 | 1,696 | 1,696 | 1,637 | 1,647 | -47 | -2.8% | 29,700 |
| 2025/03/14 | 1,769 | 1,769 | 1,694 | 1,694 | -41 | -2.4% | 22,500 |
| 2025/03/13 | 1,692 | 1,736 | 1,683 | 1,735 | +53 | +3.2% | 28,800 |
| 2025/03/12 | 1,680 | 1,699 | 1,650 | 1,682 | +11 | +0.7% | 18,600 |
| 2025/03/11 | 1,634 | 1,671 | 1,630 | 1,671 | +51 | +3.1% | 16,800 |
| 2025/03/10 | 1,624 | 1,637 | 1,615 | 1,620 | +15 | +0.9% | 9,100 |
| 2025/03/07 | 1,615 | 1,619 | 1,602 | 1,605 | -9 | -0.6% | 8,100 |
| 2025/03/06 | 1,609 | 1,625 | 1,606 | 1,614 | +10 | +0.6% | 7,400 |
| 2025/03/05 | 1,603 | 1,622 | 1,603 | 1,604 | +2 | +0.1% | 6,500 |
| 2025/03/04 | 1,610 | 1,615 | 1,595 | 1,602 | +8 | +0.5% | 5,700 |
| 2025/03/03 | 1,607 | 1,636 | 1,578 | 1,594 | +18 | +1.1% | 8,700 |
| 2025/02/28 | 1,570 | 1,578 | 1,555 | 1,576 | +16 | +1% | 8,800 |
| 2025/02/27 | 1,559 | 1,571 | 1,541 | 1,560 | +16 | +1% | 6,600 |
| 2025/02/26 | 1,572 | 1,572 | 1,530 | 1,544 | ±0 | ±0% | 6,100 |
| 2025/02/25 | 1,550 | 1,555 | 1,540 | 1,544 | -19 | -1.2% | 17,100 |
| 2025/02/21 | 1,575 | 1,582 | 1,562 | 1,563 | -11 | -0.7% | 9,600 |
| 2025/02/20 | 1,610 | 1,625 | 1,574 | 1,574 | -36 | -2.2% | 36,300 |
| 2025/02/19 | 1,617 | 1,623 | 1,608 | 1,610 | -8 | -0.5% | 6,300 |
1～
50
件表示中 / 579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 | 148,900円 | +2.2% | -40.3% | 2.35% | 39.74倍 | 2.98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 |
| 一正蒲 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52倍 | 0.92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 | 140,100円 | +3.4% | -19.0% | 1.28% | 29.40倍 | 1.39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 |
| フルッタフルッタ | 16,100円 | +102.5% | - | 0.00% | 88.95倍 | 5.95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 |
| ウェルディッシ | 61,600円 | -0.7% | - | 0.32% | 31.65倍 | 29.45倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
市場注目の銘柄
チャート関連のコラム
