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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,597 | 1,616 | 1,580 | 1,595 | -29 | -1.8% | 23,100 |
| 2025/02/05 | 1,550 | 1,706 | 1,550 | 1,624 | +139 | +9.4% | 193,900 |
| 2025/02/04 | 1,476 | 1,495 | 1,476 | 1,485 | +9 | +0.6% | 11,200 |
| 2025/02/03 | 1,500 | 1,500 | 1,473 | 1,476 | -30 | -2% | 17,100 |
| 2025/01/31 | 1,528 | 1,528 | 1,505 | 1,506 | -7 | -0.5% | 10,000 |
| 2025/01/30 | 1,548 | 1,548 | 1,503 | 1,513 | -35 | -2.3% | 15,500 |
| 2025/01/29 | 1,518 | 1,548 | 1,507 | 1,548 | +35 | +2.3% | 18,700 |
| 2025/01/28 | 1,489 | 1,515 | 1,489 | 1,513 | +29 | +2% | 9,900 |
| 2025/01/27 | 1,488 | 1,490 | 1,470 | 1,484 | +15 | +1% | 15,300 |
| 2025/01/24 | 1,450 | 1,478 | 1,445 | 1,469 | +19 | +1.3% | 16,900 |
| 2025/01/23 | 1,495 | 1,495 | 1,450 | 1,450 | -45 | -3% | 20,800 |
| 2025/01/22 | 1,489 | 1,495 | 1,475 | 1,495 | +19 | +1.3% | 11,600 |
| 2025/01/21 | 1,498 | 1,498 | 1,476 | 1,476 | -22 | -1.5% | 10,300 |
| 2025/01/20 | 1,494 | 1,498 | 1,472 | 1,498 | +15 | +1% | 9,000 |
| 2025/01/17 | 1,474 | 1,483 | 1,473 | 1,483 | +7 | +0.5% | 7,300 |
| 2025/01/16 | 1,514 | 1,514 | 1,475 | 1,476 | -22 | -1.5% | 17,800 |
| 2025/01/15 | 1,500 | 1,500 | 1,485 | 1,498 | -3 | -0.2% | 17,200 |
| 2025/01/14 | 1,540 | 1,540 | 1,501 | 1,501 | -39 | -2.5% | 22,000 |
| 2025/01/10 | 1,556 | 1,556 | 1,539 | 1,540 | -13 | -0.8% | 10,900 |
| 2025/01/09 | 1,574 | 1,574 | 1,536 | 1,553 | -3 | -0.2% | 25,600 |
| 2025/01/08 | 1,538 | 1,556 | 1,527 | 1,556 | +26 | +1.7% | 20,200 |
| 2025/01/07 | 1,547 | 1,547 | 1,500 | 1,530 | +8 | +0.5% | 26,000 |
| 2025/01/06 | 1,525 | 1,525 | 1,499 | 1,522 | +22 | +1.5% | 30,600 |
| 2024/12/30 | 1,473 | 1,504 | 1,473 | 1,500 | +41 | +2.8% | 29,600 |
| 2024/12/27 | 1,428 | 1,468 | 1,428 | 1,459 | +33 | +2.3% | 25,800 |
| 2024/12/26 | 1,421 | 1,448 | 1,416 | 1,426 | -6 | -0.4% | 59,500 |
| 2024/12/25 | 1,431 | 1,443 | 1,414 | 1,432 | ±0 | ±0% | 47,300 |
| 2024/12/24 | 1,440 | 1,468 | 1,432 | 1,432 | -8 | -0.6% | 55,300 |
| 2024/12/23 | 1,414 | 1,449 | 1,413 | 1,440 | +20 | +1.4% | 44,400 |
| 2024/12/20 | 1,378 | 1,420 | 1,378 | 1,420 | +44 | +3.2% | 53,200 |
| 2024/12/19 | 1,375 | 1,405 | 1,357 | 1,376 | -12 | -0.9% | 94,500 |
| 2024/12/18 | 1,365 | 1,422 | 1,342 | 1,388 | -7 | -0.5% | 113,500 |
| 2024/12/17 | 1,426 | 1,434 | 1,357 | 1,395 | -48 | -3.3% | 134,400 |
| 2024/12/16 | 1,502 | 1,502 | 1,441 | 1,443 | -63 | -4.2% | 95,500 |
| 2024/12/13 | 1,520 | 1,527 | 1,501 | 1,506 | -3 | -0.2% | 42,000 |
| 2024/12/12 | 1,510 | 1,521 | 1,501 | 1,509 | -13 | -0.9% | 60,400 |
| 2024/12/11 | 1,531 | 1,531 | 1,515 | 1,522 | -18 | -1.2% | 55,500 |
| 2024/12/10 | 1,553 | 1,571 | 1,531 | 1,540 | -28 | -1.8% | 63,100 |
| 2024/12/09 | 1,559 | 1,571 | 1,540 | 1,568 | +5 | +0.3% | 53,700 |
| 2024/12/06 | 1,602 | 1,605 | 1,562 | 1,563 | -42 | -2.6% | 58,800 |
| 2024/12/05 | 1,615 | 1,625 | 1,600 | 1,605 | -10 | -0.6% | 53,100 |
| 2024/12/04 | 1,662 | 1,662 | 1,612 | 1,615 | -58 | -3.5% | 70,900 |
| 2024/12/03 | 1,689 | 1,690 | 1,655 | 1,673 | -17 | -1% | 46,200 |
| 2024/12/02 | 1,720 | 1,721 | 1,690 | 1,690 | -32 | -1.9% | 39,200 |
| 2024/11/29 | 1,744 | 1,748 | 1,721 | 1,722 | -22 | -1.3% | 28,700 |
| 2024/11/28 | 1,746 | 1,757 | 1,743 | 1,744 | -4 | -0.2% | 21,500 |
| 2024/11/27 | 1,755 | 1,758 | 1,748 | 1,748 | -12 | -0.7% | 21,100 |
| 2024/11/26 | 1,770 | 1,772 | 1,750 | 1,760 | -10 | -0.6% | 33,300 |
| 2024/11/25 | 1,784 | 1,789 | 1,770 | 1,770 | -12 | -0.7% | 27,900 |
| 2024/11/22 | 1,810 | 1,814 | 1,782 | 1,782 | -38 | -2.1% | 33,800 |
101～
150
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
