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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,220 | 3,310 | 3,215 | 3,255 | -25 | -0.8% | 28,500 |
| 2023/10/18 | 3,200 | 3,290 | 3,190 | 3,280 | +95 | +3% | 22,500 |
| 2023/10/17 | 3,240 | 3,310 | 3,170 | 3,185 | +5 | +0.2% | 34,600 |
| 2023/10/16 | 3,165 | 3,220 | 3,120 | 3,180 | +45 | +1.4% | 38,700 |
| 2023/10/13 | 3,300 | 3,305 | 3,135 | 3,135 | -185 | -5.6% | 76,500 |
| 2023/10/12 | 3,260 | 3,345 | 3,235 | 3,320 | +55 | +1.7% | 64,900 |
| 2023/10/11 | 3,310 | 3,310 | 3,220 | 3,265 | -65 | -2% | 165,100 |
| 2023/10/10 | 3,385 | 3,445 | 3,315 | 3,330 | -30 | -0.9% | 79,200 |
| 2023/10/06 | 3,520 | 3,530 | 3,345 | 3,360 | -105 | -3% | 51,600 |
| 2023/10/05 | 3,345 | 3,490 | 3,330 | 3,465 | +125 | +3.7% | 70,900 |
| 2023/10/04 | 3,405 | 3,465 | 3,310 | 3,340 | -160 | -4.6% | 104,600 |
| 2023/10/03 | 3,550 | 3,595 | 3,450 | 3,500 | -65 | -1.8% | 81,700 |
| 2023/10/02 | 3,650 | 3,680 | 3,545 | 3,565 | -155 | -4.2% | 134,700 |
| 2023/09/29 | 3,825 | 3,840 | 3,720 | 3,720 | -140 | -3.6% | 103,100 |
| 2023/09/28 | 3,770 | 3,895 | 3,765 | 3,860 | +95 | +2.5% | 102,200 |
| 2023/09/27 | 3,875 | 3,965 | 3,760 | 3,765 | -40 | -1.1% | 131,300 |
| 2023/09/26 | 3,850 | 3,855 | 3,710 | 3,805 | -5 | -0.1% | 106,500 |
| 2023/09/25 | 3,825 | 4,045 | 3,785 | 3,810 | -40 | -1% | 238,200 |
| 2023/09/22 | 3,715 | 3,875 | 3,705 | 3,850 | +95 | +2.5% | 117,000 |
| 2023/09/21 | 3,755 | 3,785 | 3,695 | 3,755 | -35 | -0.9% | 87,800 |
| 2023/09/20 | 3,720 | 3,860 | 3,705 | 3,790 | +45 | +1.2% | 138,700 |
| 2023/09/19 | 3,730 | 3,835 | 3,725 | 3,745 | +20 | +0.5% | 118,600 |
| 2023/09/15 | 3,725 | 3,790 | 3,670 | 3,725 | +60 | +1.6% | 161,800 |
| 2023/09/14 | 3,800 | 3,815 | 3,650 | 3,665 | -155 | -4.1% | 199,100 |
| 2023/09/13 | 3,620 | 3,845 | 3,590 | 3,820 | +375 | +10.9% | 424,200 |
| 2023/09/12 | 3,375 | 3,475 | 3,370 | 3,445 | +100 | +3% | 94,600 |
| 2023/09/11 | 3,370 | 3,410 | 3,325 | 3,345 | +5 | +0.1% | 37,000 |
| 2023/09/08 | 3,395 | 3,485 | 3,320 | 3,340 | -60 | -1.8% | 130,300 |
| 2023/09/07 | 3,420 | 3,455 | 3,385 | 3,400 | +5 | +0.1% | 32,700 |
| 2023/09/06 | 3,390 | 3,415 | 3,365 | 3,395 | -25 | -0.7% | 35,300 |
| 2023/09/05 | 3,440 | 3,470 | 3,390 | 3,420 | +5 | +0.1% | 64,700 |
| 2023/09/04 | 3,295 | 3,450 | 3,295 | 3,415 | +145 | +4.4% | 103,500 |
| 2023/09/01 | 3,315 | 3,320 | 3,190 | 3,270 | -35 | -1.1% | 141,800 |
| 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 |
451～
500
件表示中 / 655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 | 172,700円 | +6.4% | +8.4% | 2.03% | 33.06倍 | 3.23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 |
| シノブフース | 147,700円 | +4.1% | +0.5% | 2.03% | 10.58倍 | 1.13倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ユタカフーズ | 203,900円 | +8.6% | -30.0% | 1.96% | 40.47倍 | 0.63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 |
| ダイショー | 140,700円 | +4.8% | -10.8% | 1.28% | 32.34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 |
| 一正蒲 | 74,200円 | +4.7% | +26.8% | 1.89% | 18.11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 |
市場注目の銘柄
チャート関連のコラム
