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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/01/25 | 2,860 | 2,916 | 2,852 | 2,859 | -3 | -0.1% | 30,300 |
| 2023/01/24 | 2,915 | 2,980 | 2,860 | 2,862 | -46 | -1.6% | 51,000 |
| 2023/01/23 | 2,840 | 2,932 | 2,800 | 2,908 | +68 | +2.4% | 58,900 |
| 2023/01/20 | 2,915 | 2,934 | 2,838 | 2,840 | -113 | -3.8% | 104,300 |
| 2023/01/19 | 2,980 | 3,030 | 2,945 | 2,953 | -43 | -1.4% | 43,700 |
| 2023/01/18 | 3,085 | 3,085 | 2,981 | 2,996 | -29 | -1% | 46,000 |
| 2023/01/17 | 3,090 | 3,160 | 3,020 | 3,025 | -65 | -2.1% | 55,000 |
| 2023/01/16 | 3,015 | 3,245 | 2,953 | 3,090 | +163 | +5.6% | 221,200 |
| 2023/01/13 | 3,030 | 3,070 | 2,907 | 2,927 | -62 | -2.1% | 87,800 |
| 2023/01/12 | 3,200 | 3,220 | 2,975 | 2,989 | -176 | -5.6% | 180,500 |
| 2023/01/11 | 3,035 | 3,250 | 2,955 | 3,165 | +160 | +5.3% | 420,000 |
| 2023/01/10 | 2,877 | 3,070 | 2,851 | 3,005 | +126 | +4.4% | 256,700 |
| 2023/01/06 | 2,802 | 2,939 | 2,770 | 2,879 | +17 | +0.6% | 149,100 |
| 2023/01/05 | 2,792 | 2,948 | 2,681 | 2,862 | +61 | +2.2% | 345,500 |
| 2023/01/04 | 2,910 | 3,060 | 2,787 | 2,801 | -127 | -4.3% | 420,700 |
| 2022/12/30 | 3,240 | 3,280 | 2,925 | 2,928 | -262 | -8.2% | 705,200 |
| 2022/12/29 | 3,245 | 3,360 | 3,120 | 3,190 | -115 | -3.5% | 1,436,000 |
| 2022/12/28 | 3,030 | 3,510 | 3,030 | 3,305 | +205 | +6.6% | 4,083,300 |
601～
650
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
