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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,600 | 4,645 | 4,425 | 4,450 | -90 | -2% | 103,100 |
| 2023/04/06 | 4,305 | 4,570 | 4,305 | 4,540 | +235 | +5.5% | 141,900 |
| 2023/04/05 | 4,350 | 4,465 | 4,305 | 4,305 | -115 | -2.6% | 66,500 |
| 2023/04/04 | 4,575 | 4,590 | 4,390 | 4,420 | -155 | -3.4% | 119,000 |
| 2023/04/03 | 4,400 | 4,615 | 4,375 | 4,575 | +105 | +2.3% | 110,900 |
| 2023/03/31 | 4,525 | 4,530 | 4,345 | 4,470 | +85 | +1.9% | 155,000 |
| 2023/03/30 | 4,175 | 4,385 | 4,095 | 4,385 | +215 | +5.2% | 174,500 |
| 2023/03/29 | 4,150 | 4,280 | 4,075 | 4,170 | +90 | +2.2% | 142,700 |
| 2023/03/28 | 4,100 | 4,215 | 3,990 | 4,080 | +10 | +0.2% | 93,500 |
| 2023/03/27 | 4,165 | 4,205 | 4,055 | 4,070 | -90 | -2.2% | 63,100 |
| 2023/03/24 | 4,135 | 4,265 | 4,040 | 4,160 | -5 | -0.1% | 94,200 |
| 2023/03/23 | 4,105 | 4,190 | 4,055 | 4,165 | +25 | +0.6% | 74,200 |
| 2023/03/22 | 4,280 | 4,370 | 4,135 | 4,140 | -115 | -2.7% | 113,000 |
| 2023/03/20 | 4,395 | 4,425 | 4,185 | 4,255 | -105 | -2.4% | 174,400 |
| 2023/03/17 | 4,300 | 4,415 | 4,205 | 4,360 | +105 | +2.5% | 248,800 |
| 2023/03/16 | 3,975 | 4,255 | 3,905 | 4,255 | +210 | +5.2% | 329,000 |
| 2023/03/15 | 3,805 | 4,050 | 3,745 | 4,045 | +285 | +7.6% | 351,200 |
| 2023/03/14 | 3,680 | 3,860 | 3,680 | 3,760 | +50 | +1.3% | 163,000 |
| 2023/03/13 | 3,700 | 3,930 | 3,645 | 3,710 | -30 | -0.8% | 192,300 |
| 2023/03/10 | 3,770 | 3,810 | 3,630 | 3,740 | -30 | -0.8% | 137,800 |
| 2023/03/09 | 3,845 | 3,895 | 3,740 | 3,770 | -65 | -1.7% | 115,400 |
| 2023/03/08 | 3,805 | 3,920 | 3,805 | 3,835 | -60 | -1.5% | 117,700 |
| 2023/03/07 | 4,010 | 4,025 | 3,885 | 3,895 | -130 | -3.2% | 155,200 |
| 2023/03/06 | 3,930 | 4,095 | 3,840 | 4,025 | +125 | +3.2% | 211,900 |
| 2023/03/03 | 4,045 | 4,045 | 3,895 | 3,900 | -125 | -3.1% | 225,700 |
| 2023/03/02 | 3,945 | 4,025 | 3,830 | 4,025 | +85 | +2.2% | 234,600 |
| 2023/03/01 | 3,740 | 3,940 | 3,685 | 3,940 | +125 | +3.3% | 236,300 |
| 2023/02/28 | 3,650 | 3,850 | 3,530 | 3,815 | +235 | +6.6% | 253,800 |
| 2023/02/27 | 3,915 | 4,180 | 3,500 | 3,580 | -335 | -8.6% | 599,200 |
| 2023/02/24 | 3,795 | 3,965 | 3,725 | 3,915 | +235 | +6.4% | 370,200 |
| 2023/02/22 | 3,740 | 3,770 | 3,560 | 3,680 | -115 | -3% | 199,600 |
| 2023/02/21 | 3,700 | 3,865 | 3,595 | 3,795 | +100 | +2.7% | 305,700 |
| 2023/02/20 | 3,280 | 3,725 | 3,245 | 3,695 | +455 | +14% | 516,500 |
| 2023/02/17 | 3,080 | 3,280 | 3,075 | 3,240 | +105 | +3.3% | 163,500 |
| 2023/02/16 | 3,000 | 3,145 | 2,976 | 3,135 | +159 | +5.3% | 145,600 |
| 2023/02/15 | 3,070 | 3,070 | 2,960 | 2,976 | -69 | -2.3% | 133,900 |
| 2023/02/14 | 3,100 | 3,110 | 2,965 | 3,045 | -10 | -0.3% | 185,200 |
| 2023/02/13 | 3,255 | 3,265 | 2,997 | 3,055 | -265 | -8% | 343,000 |
| 2023/02/10 | 3,430 | 3,430 | 3,265 | 3,320 | -110 | -3.2% | 209,000 |
| 2023/02/09 | 3,165 | 3,490 | 3,160 | 3,430 | +255 | +8% | 700,600 |
| 2023/02/08 | 3,225 | 3,565 | 3,020 | 3,175 | +160 | +5.3% | 1,685,900 |
| 2023/02/07 | 3,095 | 3,095 | 2,960 | 3,015 | -45 | -1.5% | 144,300 |
| 2023/02/06 | 2,940 | 3,065 | 2,930 | 3,060 | +139 | +4.8% | 104,700 |
| 2023/02/03 | 2,956 | 2,963 | 2,913 | 2,921 | -31 | -1.1% | 59,400 |
| 2023/02/02 | 3,035 | 3,055 | 2,932 | 2,952 | -29 | -1% | 102,500 |
| 2023/02/01 | 3,100 | 3,100 | 2,975 | 2,981 | -84 | -2.7% | 141,600 |
| 2023/01/31 | 2,968 | 3,100 | 2,885 | 3,065 | +60 | +2% | 136,100 |
| 2023/01/30 | 3,140 | 3,140 | 2,976 | 3,005 | -95 | -3.1% | 90,600 |
| 2023/01/27 | 3,105 | 3,155 | 3,020 | 3,100 | -10 | -0.3% | 110,700 |
| 2023/01/26 | 2,896 | 3,155 | 2,882 | 3,110 | +251 | +8.8% | 239,700 |
551～
600
件表示中 / 623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 | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46倍 | 2.88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 | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89倍 | 0.64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 |
| イフジ産業 | 204,900円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 一正蒲 | 75,000円 | +5.8% | +8.3% | 1.87% | 14.30倍 | 0.91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 |
| ダイショー | 139,900円 | +4.8% | -10.8% | 1.29% | 32.15倍 | 1.38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
