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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,105 | 2,124 | 2,098 | 2,118 | +13 | +0.6% | 6,200 |
| 2024/05/31 | 2,090 | 2,115 | 2,084 | 2,105 | ±0 | ±0% | 9,500 |
| 2024/05/30 | 2,098 | 2,120 | 2,080 | 2,105 | -15 | -0.7% | 12,900 |
| 2024/05/29 | 2,143 | 2,143 | 2,098 | 2,120 | -24 | -1.1% | 9,500 |
| 2024/05/28 | 2,134 | 2,155 | 2,117 | 2,144 | +11 | +0.5% | 12,200 |
| 2024/05/27 | 2,115 | 2,135 | 2,077 | 2,133 | -47 | -2.2% | 31,200 |
| 2024/05/24 | 2,190 | 2,200 | 2,160 | 2,180 | -20 | -0.9% | 16,100 |
| 2024/05/23 | 2,105 | 2,200 | 2,085 | 2,200 | +89 | +4.2% | 31,500 |
| 2024/05/22 | 2,145 | 2,145 | 2,099 | 2,111 | -19 | -0.9% | 22,800 |
| 2024/05/21 | 2,160 | 2,180 | 2,119 | 2,130 | -30 | -1.4% | 22,600 |
| 2024/05/20 | 2,115 | 2,162 | 2,102 | 2,160 | +45 | +2.1% | 21,300 |
| 2024/05/17 | 2,082 | 2,115 | 2,076 | 2,115 | +30 | +1.4% | 16,900 |
| 2024/05/16 | 2,115 | 2,118 | 2,056 | 2,085 | -18 | -0.9% | 17,900 |
| 2024/05/15 | 2,130 | 2,146 | 2,085 | 2,103 | -20 | -0.9% | 11,100 |
| 2024/05/14 | 2,085 | 2,129 | 2,070 | 2,123 | +54 | +2.6% | 45,300 |
| 2024/05/13 | 2,090 | 2,110 | 2,045 | 2,069 | -11 | -0.5% | 31,900 |
| 2024/05/10 | 2,024 | 2,088 | 2,015 | 2,080 | +70 | +3.5% | 48,800 |
| 2024/05/09 | 1,980 | 2,044 | 1,975 | 2,010 | +30 | +1.5% | 70,500 |
| 2024/05/08 | 2,000 | 2,049 | 1,975 | 1,980 | -54 | -2.7% | 170,900 |
| 2024/05/07 | 2,071 | 2,071 | 2,033 | 2,034 | -40 | -1.9% | 68,000 |
| 2024/05/02 | 2,080 | 2,105 | 2,058 | 2,074 | +8 | +0.4% | 15,400 |
| 2024/05/01 | 2,042 | 2,084 | 2,041 | 2,066 | +17 | +0.8% | 14,700 |
| 2024/04/30 | 2,080 | 2,092 | 2,031 | 2,049 | -31 | -1.5% | 58,700 |
| 2024/04/26 | 2,093 | 2,095 | 2,058 | 2,080 | +2 | +0.1% | 13,800 |
| 2024/04/25 | 2,060 | 2,093 | 2,060 | 2,078 | +18 | +0.9% | 18,400 |
| 2024/04/24 | 2,111 | 2,113 | 2,045 | 2,060 | -51 | -2.4% | 93,900 |
| 2024/04/23 | 2,156 | 2,156 | 2,101 | 2,111 | -44 | -2% | 26,400 |
| 2024/04/22 | 2,154 | 2,165 | 2,131 | 2,155 | +30 | +1.4% | 10,700 |
| 2024/04/19 | 2,183 | 2,192 | 2,125 | 2,125 | -59 | -2.7% | 35,400 |
| 2024/04/18 | 2,186 | 2,228 | 2,184 | 2,184 | -2 | -0.1% | 12,300 |
| 2024/04/17 | 2,223 | 2,233 | 2,158 | 2,186 | -37 | -1.7% | 21,700 |
| 2024/04/16 | 2,246 | 2,322 | 2,200 | 2,223 | -23 | -1% | 53,300 |
| 2024/04/15 | 2,123 | 2,248 | 2,122 | 2,246 | +160 | +7.7% | 57,400 |
| 2024/04/12 | 2,128 | 2,155 | 2,077 | 2,086 | +3 | +0.1% | 49,900 |
| 2024/04/11 | 2,148 | 2,148 | 2,059 | 2,083 | -141 | -6.3% | 150,300 |
| 2024/04/10 | 2,269 | 2,271 | 2,224 | 2,224 | -57 | -2.5% | 42,600 |
| 2024/04/09 | 2,307 | 2,345 | 2,281 | 2,281 | +1 | ±0% | 23,100 |
| 2024/04/08 | 2,290 | 2,312 | 2,276 | 2,280 | -10 | -0.4% | 12,800 |
| 2024/04/05 | 2,265 | 2,299 | 2,253 | 2,290 | +20 | +0.9% | 14,000 |
| 2024/04/04 | 2,293 | 2,293 | 2,265 | 2,270 | -30 | -1.3% | 18,400 |
| 2024/04/03 | 2,297 | 2,330 | 2,260 | 2,300 | +2 | +0.1% | 15,900 |
| 2024/04/02 | 2,300 | 2,300 | 2,270 | 2,298 | +36 | +1.6% | 10,800 |
| 2024/04/01 | 2,380 | 2,380 | 2,250 | 2,262 | -129 | -5.4% | 65,800 |
| 2024/03/29 | 2,376 | 2,411 | 2,376 | 2,391 | +12 | +0.5% | 22,900 |
| 2024/03/28 | 2,448 | 2,448 | 2,370 | 2,379 | -132 | -5.3% | 40,200 |
| 2024/03/27 | 2,529 | 2,570 | 2,510 | 2,511 | ±0 | ±0% | 47,200 |
| 2024/03/26 | 2,500 | 2,539 | 2,499 | 2,511 | ±0 | ±0% | 25,100 |
| 2024/03/25 | 2,515 | 2,560 | 2,500 | 2,511 | +11 | +0.4% | 38,200 |
| 2024/03/22 | 2,466 | 2,515 | 2,460 | 2,500 | +48 | +2% | 27,500 |
| 2024/03/21 | 2,520 | 2,548 | 2,452 | 2,452 | -61 | -2.4% | 45,800 |
301～
350
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
