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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,445 | 1,456 | 1,445 | 1,450 | +5 | +0.3% | 3,800 |
| 2025/06/09 | 1,442 | 1,450 | 1,442 | 1,445 | +3 | +0.2% | 2,200 |
| 2025/06/06 | 1,449 | 1,450 | 1,440 | 1,442 | +2 | +0.1% | 2,500 |
| 2025/06/05 | 1,442 | 1,445 | 1,440 | 1,440 | -6 | -0.4% | 3,200 |
| 2025/06/04 | 1,440 | 1,451 | 1,440 | 1,446 | +4 | +0.3% | 3,100 |
| 2025/06/03 | 1,447 | 1,447 | 1,438 | 1,442 | +2 | +0.1% | 5,700 |
| 2025/06/02 | 1,440 | 1,457 | 1,440 | 1,440 | +1 | +0.1% | 3,100 |
| 2025/05/30 | 1,436 | 1,459 | 1,436 | 1,439 | -2 | -0.1% | 4,900 |
| 2025/05/29 | 1,435 | 1,445 | 1,435 | 1,441 | +6 | +0.4% | 4,100 |
| 2025/05/28 | 1,450 | 1,451 | 1,435 | 1,435 | -8 | -0.6% | 6,400 |
| 2025/05/27 | 1,437 | 1,450 | 1,436 | 1,443 | +6 | +0.4% | 7,300 |
| 2025/05/26 | 1,440 | 1,447 | 1,436 | 1,437 | -4 | -0.3% | 8,200 |
| 2025/05/23 | 1,437 | 1,441 | 1,431 | 1,441 | +11 | +0.8% | 4,600 |
| 2025/05/22 | 1,426 | 1,440 | 1,426 | 1,430 | -13 | -0.9% | 4,100 |
| 2025/05/21 | 1,421 | 1,444 | 1,421 | 1,443 | +17 | +1.2% | 7,100 |
| 2025/05/20 | 1,437 | 1,444 | 1,426 | 1,426 | -10 | -0.7% | 4,400 |
| 2025/05/19 | 1,436 | 1,442 | 1,430 | 1,436 | +1 | +0.1% | 7,900 |
| 2025/05/16 | 1,443 | 1,443 | 1,426 | 1,435 | +22 | +1.6% | 6,800 |
| 2025/05/15 | 1,410 | 1,426 | 1,410 | 1,413 | +3 | +0.2% | 15,200 |
| 2025/05/14 | 1,482 | 1,511 | 1,410 | 1,410 | -135 | -8.7% | 146,700 |
| 2025/05/13 | 1,508 | 1,545 | 1,487 | 1,545 | +50 | +3.3% | 22,800 |
| 2025/05/12 | 1,500 | 1,515 | 1,492 | 1,495 | -10 | -0.7% | 7,300 |
| 2025/05/09 | 1,499 | 1,506 | 1,495 | 1,505 | +16 | +1.1% | 2,900 |
| 2025/05/08 | 1,515 | 1,515 | 1,488 | 1,489 | -12 | -0.8% | 6,600 |
| 2025/05/07 | 1,489 | 1,511 | 1,489 | 1,501 | +12 | +0.8% | 12,100 |
| 2025/05/02 | 1,487 | 1,490 | 1,480 | 1,489 | +2 | +0.1% | 5,200 |
| 2025/05/01 | 1,496 | 1,496 | 1,481 | 1,487 | +3 | +0.2% | 4,700 |
| 2025/04/30 | 1,487 | 1,489 | 1,464 | 1,484 | +27 | +1.9% | 6,700 |
| 2025/04/28 | 1,445 | 1,460 | 1,445 | 1,457 | +11 | +0.8% | 5,200 |
| 2025/04/25 | 1,446 | 1,471 | 1,445 | 1,446 | +6 | +0.4% | 4,000 |
| 2025/04/24 | 1,444 | 1,448 | 1,440 | 1,440 | ±0 | ±0% | 5,500 |
| 2025/04/23 | 1,435 | 1,440 | 1,415 | 1,440 | +13 | +0.9% | 8,900 |
| 2025/04/22 | 1,411 | 1,427 | 1,405 | 1,427 | +16 | +1.1% | 11,000 |
| 2025/04/21 | 1,442 | 1,442 | 1,405 | 1,411 | -48 | -3.3% | 32,200 |
| 2025/04/18 | 1,440 | 1,475 | 1,440 | 1,459 | +24 | +1.7% | 4,500 |
| 2025/04/17 | 1,420 | 1,437 | 1,420 | 1,435 | +15 | +1.1% | 3,300 |
| 2025/04/16 | 1,425 | 1,427 | 1,415 | 1,420 | -2 | -0.1% | 5,700 |
| 2025/04/15 | 1,455 | 1,462 | 1,420 | 1,422 | -38 | -2.6% | 21,000 |
| 2025/04/14 | 1,482 | 1,488 | 1,460 | 1,460 | -22 | -1.5% | 9,200 |
| 2025/04/11 | 1,423 | 1,482 | 1,418 | 1,482 | +59 | +4.1% | 5,100 |
| 2025/04/10 | 1,450 | 1,455 | 1,412 | 1,423 | +51 | +3.7% | 8,100 |
| 2025/04/09 | 1,363 | 1,372 | 1,320 | 1,372 | -21 | -1.5% | 37,500 |
| 2025/04/08 | 1,367 | 1,412 | 1,345 | 1,393 | +42 | +3.1% | 42,600 |
| 2025/04/07 | 1,370 | 1,392 | 1,321 | 1,351 | -67 | -4.7% | 34,700 |
| 2025/04/04 | 1,450 | 1,450 | 1,394 | 1,418 | -32 | -2.2% | 28,900 |
| 2025/04/03 | 1,433 | 1,460 | 1,425 | 1,450 | +14 | +1% | 12,100 |
| 2025/04/02 | 1,461 | 1,466 | 1,435 | 1,436 | -33 | -2.2% | 21,800 |
| 2025/04/01 | 1,520 | 1,525 | 1,469 | 1,469 | -61 | -4% | 31,700 |
| 2025/03/31 | 1,561 | 1,561 | 1,529 | 1,530 | -34 | -2.2% | 14,900 |
| 2025/03/28 | 1,570 | 1,573 | 1,539 | 1,564 | -39 | -2.4% | 15,200 |
51～
100
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
