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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,701 | 1,712 | 1,701 | 1,703 | +3 | +0.2% | 9,400 |
| 2025/08/20 | 1,704 | 1,706 | 1,692 | 1,700 | -8 | -0.5% | 10,600 |
| 2025/08/19 | 1,705 | 1,710 | 1,703 | 1,708 | -2 | -0.1% | 5,100 |
| 2025/08/18 | 1,710 | 1,710 | 1,703 | 1,710 | +5 | +0.3% | 7,400 |
| 2025/08/15 | 1,687 | 1,705 | 1,684 | 1,705 | +13 | +0.8% | 14,000 |
| 2025/08/14 | 1,688 | 1,696 | 1,683 | 1,692 | +6 | +0.4% | 7,800 |
| 2025/08/13 | 1,674 | 1,692 | 1,674 | 1,686 | +12 | +0.7% | 7,200 |
| 2025/08/12 | 1,686 | 1,691 | 1,666 | 1,674 | -12 | -0.7% | 11,500 |
| 2025/08/08 | 1,686 | 1,700 | 1,683 | 1,686 | -5 | -0.3% | 7,800 |
| 2025/08/07 | 1,672 | 1,700 | 1,655 | 1,691 | +19 | +1.1% | 15,300 |
| 2025/08/06 | 1,652 | 1,700 | 1,650 | 1,672 | -6 | -0.4% | 17,800 |
| 2025/08/05 | 1,653 | 1,711 | 1,653 | 1,678 | +28 | +1.7% | 32,700 |
| 2025/08/04 | 1,631 | 1,650 | 1,630 | 1,650 | +19 | +1.2% | 5,900 |
| 2025/08/01 | 1,626 | 1,639 | 1,626 | 1,631 | +3 | +0.2% | 3,600 |
| 2025/07/31 | 1,641 | 1,641 | 1,626 | 1,628 | -3 | -0.2% | 5,000 |
| 2025/07/30 | 1,642 | 1,643 | 1,631 | 1,631 | -8 | -0.5% | 5,000 |
| 2025/07/29 | 1,610 | 1,641 | 1,605 | 1,639 | +24 | +1.5% | 12,800 |
| 2025/07/28 | 1,601 | 1,618 | 1,600 | 1,615 | +6 | +0.4% | 5,200 |
| 2025/07/25 | 1,590 | 1,612 | 1,581 | 1,609 | +28 | +1.8% | 9,400 |
| 2025/07/24 | 1,608 | 1,608 | 1,565 | 1,581 | -27 | -1.7% | 18,200 |
| 2025/07/23 | 1,652 | 1,652 | 1,607 | 1,608 | -21 | -1.3% | 16,300 |
| 2025/07/22 | 1,617 | 1,642 | 1,617 | 1,629 | +21 | +1.3% | 15,500 |
| 2025/07/18 | 1,619 | 1,619 | 1,608 | 1,608 | -8 | -0.5% | 6,000 |
| 2025/07/17 | 1,591 | 1,616 | 1,591 | 1,616 | +26 | +1.6% | 11,700 |
| 2025/07/16 | 1,580 | 1,599 | 1,578 | 1,590 | +19 | +1.2% | 9,800 |
| 2025/07/15 | 1,586 | 1,586 | 1,571 | 1,571 | -15 | -0.9% | 6,900 |
| 2025/07/14 | 1,565 | 1,589 | 1,561 | 1,586 | +23 | +1.5% | 7,900 |
| 2025/07/11 | 1,568 | 1,569 | 1,561 | 1,563 | +3 | +0.2% | 2,700 |
| 2025/07/10 | 1,555 | 1,560 | 1,550 | 1,560 | +14 | +0.9% | 6,800 |
| 2025/07/09 | 1,542 | 1,552 | 1,542 | 1,546 | +4 | +0.3% | 2,500 |
| 2025/07/08 | 1,540 | 1,555 | 1,536 | 1,542 | +3 | +0.2% | 4,100 |
| 2025/07/07 | 1,550 | 1,550 | 1,539 | 1,539 | ±0 | ±0% | 6,100 |
| 2025/07/04 | 1,548 | 1,550 | 1,530 | 1,539 | +10 | +0.7% | 9,100 |
| 2025/07/03 | 1,520 | 1,530 | 1,520 | 1,529 | +9 | +0.6% | 3,800 |
| 2025/07/02 | 1,518 | 1,522 | 1,515 | 1,520 | +2 | +0.1% | 2,400 |
| 2025/07/01 | 1,511 | 1,524 | 1,503 | 1,518 | +7 | +0.5% | 4,000 |
| 2025/06/30 | 1,511 | 1,521 | 1,501 | 1,511 | +1 | +0.1% | 7,200 |
| 2025/06/27 | 1,508 | 1,525 | 1,508 | 1,510 | +2 | +0.1% | 4,500 |
| 2025/06/26 | 1,506 | 1,520 | 1,500 | 1,508 | +3 | +0.2% | 7,300 |
| 2025/06/25 | 1,545 | 1,545 | 1,478 | 1,505 | -5 | -0.3% | 22,900 |
| 2025/06/24 | 1,500 | 1,517 | 1,500 | 1,510 | +10 | +0.7% | 8,600 |
| 2025/06/23 | 1,481 | 1,500 | 1,481 | 1,500 | +17 | +1.1% | 6,300 |
| 2025/06/20 | 1,480 | 1,503 | 1,480 | 1,483 | +2 | +0.1% | 7,600 |
| 2025/06/19 | 1,493 | 1,493 | 1,480 | 1,481 | +1 | +0.1% | 3,800 |
| 2025/06/18 | 1,478 | 1,489 | 1,478 | 1,480 | +3 | +0.2% | 5,000 |
| 2025/06/17 | 1,470 | 1,493 | 1,470 | 1,477 | +7 | +0.5% | 4,600 |
| 2025/06/16 | 1,482 | 1,482 | 1,469 | 1,470 | +4 | +0.3% | 5,500 |
| 2025/06/13 | 1,490 | 1,490 | 1,460 | 1,466 | ±0 | ±0% | 9,600 |
| 2025/06/12 | 1,460 | 1,469 | 1,456 | 1,466 | +7 | +0.5% | 5,500 |
| 2025/06/11 | 1,444 | 1,459 | 1,444 | 1,459 | +9 | +0.6% | 5,800 |
1～
50
件表示中 / 654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 | 170,300円 | +6.4% | +8.4% | 2.06% | 32.60倍 | 3.18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 | 209,400円 | +8.6% | -30.0% | 1.91% | 41.56倍 | 0.65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 |
| シノブフース | 144,000円 | +4.1% | +0.5% | 2.08% | 10.31倍 | 1.10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 |
| ウェルディッシ | 63,700円 | - | - | 0.57% | - | 5.20倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
| ダイショー | 140,600円 | +4.8% | -10.8% | 1.28% | 32.31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 |
市場注目の銘柄
チャート関連のコラム
