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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 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 |
| 2024/03/19 | 2,447 | 2,520 | 2,447 | 2,513 | +82 | +3.4% | 71,900 |
| 2024/03/18 | 2,395 | 2,445 | 2,383 | 2,431 | +76 | +3.2% | 64,800 |
| 2024/03/15 | 2,365 | 2,377 | 2,342 | 2,355 | +1 | ±0% | 12,800 |
| 2024/03/14 | 2,335 | 2,375 | 2,335 | 2,354 | +19 | +0.8% | 16,000 |
| 2024/03/13 | 2,347 | 2,381 | 2,332 | 2,335 | -35 | -1.5% | 16,500 |
| 2024/03/12 | 2,338 | 2,384 | 2,291 | 2,370 | +60 | +2.6% | 31,300 |
| 2024/03/11 | 2,328 | 2,338 | 2,295 | 2,310 | +32 | +1.4% | 32,300 |
| 2024/03/08 | 2,252 | 2,284 | 2,249 | 2,278 | +14 | +0.6% | 31,400 |
| 2024/03/07 | 2,326 | 2,330 | 2,252 | 2,264 | -48 | -2.1% | 37,600 |
| 2024/03/06 | 2,299 | 2,344 | 2,285 | 2,312 | +10 | +0.4% | 27,800 |
| 2024/03/05 | 2,310 | 2,329 | 2,282 | 2,302 | -18 | -0.8% | 38,500 |
| 2024/03/04 | 2,388 | 2,400 | 2,310 | 2,320 | -60 | -2.5% | 62,700 |
| 2024/03/01 | 2,420 | 2,452 | 2,380 | 2,380 | +5 | +0.2% | 67,100 |
| 2024/02/29 | 2,384 | 2,417 | 2,330 | 2,375 | -15 | -0.6% | 65,400 |
| 2024/02/28 | 2,308 | 2,432 | 2,308 | 2,390 | +95 | +4.1% | 133,400 |
| 2024/02/27 | 2,290 | 2,330 | 2,265 | 2,295 | +58 | +2.6% | 138,100 |
| 2024/02/26 | 2,198 | 2,248 | 2,172 | 2,237 | +66 | +3% | 58,000 |
| 2024/02/22 | 2,171 | 2,206 | 2,151 | 2,171 | +50 | +2.4% | 53,600 |
1～
50
件表示中 / 337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 | 198,000円 | +9.1% | -5.1% | 1.77% | 21.15倍 | 3.86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 |
| 中村屋 | 324,500円 | +6.0% | - | 1.85% | 47.11倍 | 0.76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 |
| 佐藤食 | - | +2.9% | -1.3% | - | - | - |
|
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 |
| 鳥越粉 | 68,000円 | +6.1% | +20.8% | 2.94% | 14.01倍 | 0.46倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ユタカフーズ | 190,400円 | -6.1% | -26.7% | 2.10% | 25.44倍 | 0.60倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
市場注目の銘柄
チャート関連のコラム
