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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,310 | 3,410 | 3,300 | 3,305 | +30 | +0.9% | 92,200 |
| 2023/08/30 | 3,320 | 3,335 | 3,270 | 3,275 | -10 | -0.3% | 28,400 |
| 2023/08/29 | 3,255 | 3,355 | 3,255 | 3,285 | +45 | +1.4% | 75,100 |
| 2023/08/28 | 3,385 | 3,430 | 3,240 | 3,240 | -150 | -4.4% | 112,000 |
| 2023/08/25 | 3,320 | 3,420 | 3,290 | 3,390 | +10 | +0.3% | 58,300 |
| 2023/08/24 | 3,450 | 3,470 | 3,380 | 3,380 | -100 | -2.9% | 66,700 |
| 2023/08/23 | 3,445 | 3,515 | 3,370 | 3,480 | ±0 | ±0% | 96,400 |
| 2023/08/22 | 3,490 | 3,525 | 3,400 | 3,480 | +20 | +0.6% | 104,400 |
| 2023/08/21 | 3,430 | 3,510 | 3,360 | 3,460 | +20 | +0.6% | 91,100 |
| 2023/08/18 | 3,400 | 3,470 | 3,275 | 3,440 | +5 | +0.1% | 150,800 |
| 2023/08/17 | 3,285 | 3,450 | 3,265 | 3,435 | +145 | +4.4% | 207,400 |
| 2023/08/16 | 3,200 | 3,290 | 3,170 | 3,290 | +55 | +1.7% | 113,300 |
| 2023/08/15 | 3,145 | 3,305 | 3,130 | 3,235 | +60 | +1.9% | 121,300 |
| 2023/08/14 | 3,215 | 3,230 | 3,125 | 3,175 | -60 | -1.9% | 151,900 |
| 2023/08/10 | 3,130 | 3,315 | 3,075 | 3,235 | +100 | +3.2% | 698,500 |
| 2023/08/09 | 2,980 | 3,135 | 2,975 | 3,135 | +504 | +19.2% | 607,300 |
| 2023/08/08 | 2,606 | 2,650 | 2,590 | 2,631 | +19 | +0.7% | 256,500 |
| 2023/08/07 | 2,497 | 2,658 | 2,472 | 2,612 | +116 | +4.6% | 257,100 |
| 2023/08/04 | 2,446 | 2,505 | 2,434 | 2,496 | +49 | +2% | 90,500 |
| 2023/08/03 | 2,470 | 2,498 | 2,406 | 2,447 | -20 | -0.8% | 102,500 |
| 2023/08/02 | 2,409 | 2,472 | 2,408 | 2,467 | +57 | +2.4% | 122,100 |
| 2023/08/01 | 2,426 | 2,452 | 2,371 | 2,410 | -22 | -0.9% | 110,800 |
| 2023/07/31 | 2,496 | 2,496 | 2,404 | 2,432 | -20 | -0.8% | 128,800 |
| 2023/07/28 | 2,512 | 2,525 | 2,450 | 2,452 | -87 | -3.4% | 157,100 |
| 2023/07/27 | 2,541 | 2,565 | 2,501 | 2,539 | +10 | +0.4% | 86,800 |
| 2023/07/26 | 2,502 | 2,582 | 2,490 | 2,529 | +27 | +1.1% | 165,700 |
| 2023/07/25 | 2,575 | 2,575 | 2,480 | 2,502 | -45 | -1.8% | 178,300 |
| 2023/07/24 | 2,550 | 2,583 | 2,506 | 2,547 | -45 | -1.7% | 174,400 |
| 2023/07/21 | 2,700 | 2,711 | 2,567 | 2,592 | -115 | -4.2% | 181,800 |
| 2023/07/20 | 2,674 | 2,777 | 2,667 | 2,707 | +40 | +1.5% | 185,900 |
| 2023/07/19 | 2,700 | 2,751 | 2,626 | 2,667 | -71 | -2.6% | 203,400 |
| 2023/07/18 | 2,756 | 2,866 | 2,722 | 2,738 | +1 | ±0% | 274,600 |
| 2023/07/14 | 2,800 | 2,820 | 2,630 | 2,737 | -103 | -3.6% | 533,500 |
| 2023/07/13 | 2,970 | 2,977 | 2,824 | 2,840 | -131 | -4.4% | 261,800 |
| 2023/07/12 | 3,125 | 3,125 | 2,915 | 2,971 | -164 | -5.2% | 295,300 |
| 2023/07/11 | 3,405 | 3,450 | 3,135 | 3,135 | -395 | -11.2% | 218,400 |
| 2023/07/10 | 3,495 | 3,530 | 3,435 | 3,530 | +55 | +1.6% | 83,300 |
| 2023/07/07 | 3,320 | 3,490 | 3,305 | 3,475 | +95 | +2.8% | 69,500 |
| 2023/07/06 | 3,280 | 3,420 | 3,275 | 3,380 | +80 | +2.4% | 64,100 |
| 2023/07/05 | 3,350 | 3,420 | 3,300 | 3,300 | -50 | -1.5% | 47,300 |
| 2023/07/04 | 3,320 | 3,400 | 3,295 | 3,350 | +40 | +1.2% | 80,400 |
| 2023/07/03 | 3,255 | 3,315 | 3,240 | 3,310 | +95 | +3% | 45,900 |
| 2023/06/30 | 3,245 | 3,265 | 3,190 | 3,215 | -65 | -2% | 43,300 |
| 2023/06/29 | 3,325 | 3,325 | 3,250 | 3,280 | -45 | -1.4% | 50,500 |
| 2023/06/28 | 3,270 | 3,345 | 3,260 | 3,325 | +105 | +3.3% | 55,500 |
| 2023/06/27 | 3,230 | 3,240 | 3,135 | 3,220 | -20 | -0.6% | 108,800 |
| 2023/06/26 | 3,415 | 3,415 | 3,240 | 3,240 | -235 | -6.8% | 144,300 |
| 2023/06/23 | 3,530 | 3,605 | 3,470 | 3,475 | -55 | -1.6% | 67,800 |
| 2023/06/22 | 3,530 | 3,590 | 3,500 | 3,530 | +5 | +0.1% | 55,500 |
| 2023/06/21 | 3,550 | 3,560 | 3,485 | 3,525 | -55 | -1.5% | 45,800 |
451～
500
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 | 154,600円 | +6.4% | +8.4% | 2.26% | 29.59倍 | 2.89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 | 204,800円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49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 | 75,400円 | +5.8% | +8.3% | 1.86% | 14.38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 | 139,800円 | +4.8% | -10.8% | 1.29% | 32.13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
