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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,879 | 1,919 | 1,850 | 1,903 | +42 | +2.3% | 14,200 |
| 2024/08/13 | 1,800 | 1,867 | 1,800 | 1,861 | +61 | +3.4% | 28,100 |
| 2024/08/09 | 1,827 | 1,840 | 1,760 | 1,800 | -8 | -0.4% | 53,900 |
| 2024/08/08 | 1,850 | 1,930 | 1,807 | 1,808 | -47 | -2.5% | 55,300 |
| 2024/08/07 | 1,777 | 1,920 | 1,769 | 1,855 | -143 | -7.2% | 71,000 |
| 2024/08/06 | 1,918 | 2,044 | 1,899 | 1,998 | +197 | +10.9% | 45,100 |
| 2024/08/05 | 1,970 | 1,970 | 1,789 | 1,801 | -218 | -10.8% | 83,800 |
| 2024/08/02 | 2,120 | 2,163 | 2,015 | 2,019 | -151 | -7% | 53,800 |
| 2024/08/01 | 2,216 | 2,216 | 2,116 | 2,170 | -49 | -2.2% | 14,800 |
| 2024/07/31 | 2,220 | 2,235 | 2,201 | 2,219 | -30 | -1.3% | 9,200 |
| 2024/07/30 | 2,246 | 2,268 | 2,238 | 2,249 | -19 | -0.8% | 11,900 |
| 2024/07/29 | 2,270 | 2,275 | 2,247 | 2,268 | +35 | +1.6% | 4,300 |
| 2024/07/26 | 2,274 | 2,297 | 2,233 | 2,233 | -66 | -2.9% | 14,200 |
| 2024/07/25 | 2,307 | 2,314 | 2,250 | 2,299 | -11 | -0.5% | 16,600 |
| 2024/07/24 | 2,300 | 2,316 | 2,271 | 2,310 | +2 | +0.1% | 13,100 |
| 2024/07/23 | 2,280 | 2,308 | 2,233 | 2,308 | +76 | +3.4% | 25,600 |
| 2024/07/22 | 2,257 | 2,257 | 2,200 | 2,232 | -19 | -0.8% | 19,600 |
| 2024/07/19 | 2,297 | 2,297 | 2,241 | 2,251 | -42 | -1.8% | 13,600 |
| 2024/07/18 | 2,288 | 2,297 | 2,270 | 2,293 | +1 | ±0% | 7,300 |
| 2024/07/17 | 2,289 | 2,305 | 2,278 | 2,292 | +13 | +0.6% | 10,400 |
| 2024/07/16 | 2,305 | 2,305 | 2,270 | 2,279 | -11 | -0.5% | 13,700 |
| 2024/07/12 | 2,241 | 2,295 | 2,241 | 2,290 | +50 | +2.2% | 26,200 |
| 2024/07/11 | 2,250 | 2,260 | 2,236 | 2,240 | -5 | -0.2% | 14,300 |
| 2024/07/10 | 2,245 | 2,248 | 2,226 | 2,245 | ±0 | ±0% | 9,600 |
| 2024/07/09 | 2,253 | 2,253 | 2,229 | 2,245 | ±0 | ±0% | 6,400 |
| 2024/07/08 | 2,245 | 2,255 | 2,211 | 2,245 | -3 | -0.1% | 12,000 |
| 2024/07/05 | 2,260 | 2,262 | 2,232 | 2,248 | -11 | -0.5% | 14,200 |
| 2024/07/04 | 2,208 | 2,260 | 2,201 | 2,259 | +62 | +2.8% | 29,600 |
| 2024/07/03 | 2,196 | 2,208 | 2,193 | 2,197 | +1 | ±0% | 11,700 |
| 2024/07/02 | 2,209 | 2,209 | 2,180 | 2,196 | +6 | +0.3% | 9,900 |
| 2024/07/01 | 2,194 | 2,211 | 2,176 | 2,190 | -3 | -0.1% | 10,500 |
| 2024/06/28 | 2,180 | 2,205 | 2,177 | 2,193 | +22 | +1% | 21,900 |
| 2024/06/27 | 2,162 | 2,186 | 2,149 | 2,171 | +9 | +0.4% | 13,900 |
| 2024/06/26 | 2,150 | 2,166 | 2,142 | 2,162 | -2 | -0.1% | 5,700 |
| 2024/06/25 | 2,169 | 2,170 | 2,140 | 2,164 | +46 | +2.2% | 14,900 |
| 2024/06/24 | 2,133 | 2,133 | 2,106 | 2,118 | +8 | +0.4% | 9,100 |
| 2024/06/21 | 2,100 | 2,111 | 2,091 | 2,110 | +8 | +0.4% | 6,300 |
| 2024/06/20 | 2,107 | 2,112 | 2,077 | 2,102 | -8 | -0.4% | 10,100 |
| 2024/06/19 | 2,146 | 2,146 | 2,100 | 2,110 | -36 | -1.7% | 15,100 |
| 2024/06/18 | 2,192 | 2,194 | 2,132 | 2,146 | -34 | -1.6% | 15,700 |
| 2024/06/17 | 2,160 | 2,180 | 2,159 | 2,180 | -10 | -0.5% | 9,700 |
| 2024/06/14 | 2,163 | 2,206 | 2,163 | 2,190 | -8 | -0.4% | 11,900 |
| 2024/06/13 | 2,200 | 2,210 | 2,181 | 2,198 | ±0 | ±0% | 13,500 |
| 2024/06/12 | 2,148 | 2,207 | 2,136 | 2,198 | +55 | +2.6% | 22,800 |
| 2024/06/11 | 2,153 | 2,154 | 2,137 | 2,143 | -7 | -0.3% | 6,700 |
| 2024/06/10 | 2,176 | 2,176 | 2,142 | 2,150 | -10 | -0.5% | 6,000 |
| 2024/06/07 | 2,132 | 2,160 | 2,132 | 2,160 | +24 | +1.1% | 6,400 |
| 2024/06/06 | 2,180 | 2,187 | 2,136 | 2,136 | -44 | -2% | 15,100 |
| 2024/06/05 | 2,159 | 2,206 | 2,141 | 2,180 | +20 | +0.9% | 24,200 |
| 2024/06/04 | 2,118 | 2,160 | 2,108 | 2,160 | +42 | +2% | 16,000 |
251～
300
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
