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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 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 |
| 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 |
151～
200
件表示中 / 344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 | 211,500円 | +9.1% | -5.1% | 1.65% | 22.59倍 | 4.12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 |
| アヲハタ | 249,500円 | +6.5% | -5.2% | 0.80% | 71.02倍 | 1.53倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| ベースフード | 36,500円 | +28.2% | - | 0.00% | 158.70倍 | 22.63倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 佐藤食 | 212,100円 | +1.6% | -7.9% | 1.89% | 15.58倍 | 0.42倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 中村屋 | 323,500円 | +0.6% | +6.4% | 2.01% | 28.04倍 | 0.71倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
市場注目の銘柄
チャート関連のコラム
