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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,602 | 1,620 | 1,594 | 1,603 | +3 | +0.2% | 25,900 |
| 2025/03/26 | 1,600 | 1,609 | 1,595 | 1,600 | +3 | +0.2% | 15,200 |
| 2025/03/25 | 1,600 | 1,605 | 1,589 | 1,597 | +9 | +0.6% | 15,700 |
| 2025/03/24 | 1,615 | 1,621 | 1,588 | 1,588 | -17 | -1.1% | 35,800 |
| 2025/03/21 | 1,610 | 1,630 | 1,605 | 1,605 | -4 | -0.2% | 20,300 |
| 2025/03/19 | 1,626 | 1,646 | 1,608 | 1,609 | -23 | -1.4% | 27,000 |
| 2025/03/18 | 1,664 | 1,676 | 1,630 | 1,632 | -15 | -0.9% | 15,900 |
| 2025/03/17 | 1,696 | 1,696 | 1,637 | 1,647 | -47 | -2.8% | 29,700 |
| 2025/03/14 | 1,769 | 1,769 | 1,694 | 1,694 | -41 | -2.4% | 22,500 |
| 2025/03/13 | 1,692 | 1,736 | 1,683 | 1,735 | +53 | +3.2% | 28,800 |
| 2025/03/12 | 1,680 | 1,699 | 1,650 | 1,682 | +11 | +0.7% | 18,600 |
| 2025/03/11 | 1,634 | 1,671 | 1,630 | 1,671 | +51 | +3.1% | 16,800 |
| 2025/03/10 | 1,624 | 1,637 | 1,615 | 1,620 | +15 | +0.9% | 9,100 |
| 2025/03/07 | 1,615 | 1,619 | 1,602 | 1,605 | -9 | -0.6% | 8,100 |
| 2025/03/06 | 1,609 | 1,625 | 1,606 | 1,614 | +10 | +0.6% | 7,400 |
| 2025/03/05 | 1,603 | 1,622 | 1,603 | 1,604 | +2 | +0.1% | 6,500 |
| 2025/03/04 | 1,610 | 1,615 | 1,595 | 1,602 | +8 | +0.5% | 5,700 |
| 2025/03/03 | 1,607 | 1,636 | 1,578 | 1,594 | +18 | +1.1% | 8,700 |
| 2025/02/28 | 1,570 | 1,578 | 1,555 | 1,576 | +16 | +1% | 8,800 |
| 2025/02/27 | 1,559 | 1,571 | 1,541 | 1,560 | +16 | +1% | 6,600 |
| 2025/02/26 | 1,572 | 1,572 | 1,530 | 1,544 | ±0 | ±0% | 6,100 |
| 2025/02/25 | 1,550 | 1,555 | 1,540 | 1,544 | -19 | -1.2% | 17,100 |
| 2025/02/21 | 1,575 | 1,582 | 1,562 | 1,563 | -11 | -0.7% | 9,600 |
| 2025/02/20 | 1,610 | 1,625 | 1,574 | 1,574 | -36 | -2.2% | 36,300 |
| 2025/02/19 | 1,617 | 1,623 | 1,608 | 1,610 | -8 | -0.5% | 6,300 |
| 2025/02/18 | 1,600 | 1,620 | 1,595 | 1,618 | +20 | +1.3% | 22,900 |
| 2025/02/17 | 1,617 | 1,617 | 1,598 | 1,598 | +2 | +0.1% | 6,300 |
| 2025/02/14 | 1,629 | 1,629 | 1,596 | 1,596 | -22 | -1.4% | 9,300 |
| 2025/02/13 | 1,640 | 1,640 | 1,610 | 1,618 | +18 | +1.1% | 6,400 |
| 2025/02/12 | 1,626 | 1,626 | 1,595 | 1,600 | -25 | -1.5% | 12,800 |
| 2025/02/10 | 1,620 | 1,639 | 1,620 | 1,625 | +13 | +0.8% | 12,700 |
| 2025/02/07 | 1,593 | 1,618 | 1,593 | 1,612 | +17 | +1.1% | 12,000 |
| 2025/02/06 | 1,597 | 1,616 | 1,580 | 1,595 | -29 | -1.8% | 23,100 |
| 2025/02/05 | 1,550 | 1,706 | 1,550 | 1,624 | +139 | +9.4% | 193,900 |
| 2025/02/04 | 1,476 | 1,495 | 1,476 | 1,485 | +9 | +0.6% | 11,200 |
| 2025/02/03 | 1,500 | 1,500 | 1,473 | 1,476 | -30 | -2% | 17,100 |
| 2025/01/31 | 1,528 | 1,528 | 1,505 | 1,506 | -7 | -0.5% | 10,000 |
| 2025/01/30 | 1,548 | 1,548 | 1,503 | 1,513 | -35 | -2.3% | 15,500 |
| 2025/01/29 | 1,518 | 1,548 | 1,507 | 1,548 | +35 | +2.3% | 18,700 |
| 2025/01/28 | 1,489 | 1,515 | 1,489 | 1,513 | +29 | +2% | 9,900 |
| 2025/01/27 | 1,488 | 1,490 | 1,470 | 1,484 | +15 | +1% | 15,300 |
| 2025/01/24 | 1,450 | 1,478 | 1,445 | 1,469 | +19 | +1.3% | 16,900 |
| 2025/01/23 | 1,495 | 1,495 | 1,450 | 1,450 | -45 | -3% | 20,800 |
| 2025/01/22 | 1,489 | 1,495 | 1,475 | 1,495 | +19 | +1.3% | 11,600 |
| 2025/01/21 | 1,498 | 1,498 | 1,476 | 1,476 | -22 | -1.5% | 10,300 |
| 2025/01/20 | 1,494 | 1,498 | 1,472 | 1,498 | +15 | +1% | 9,000 |
| 2025/01/17 | 1,474 | 1,483 | 1,473 | 1,483 | +7 | +0.5% | 7,300 |
| 2025/01/16 | 1,514 | 1,514 | 1,475 | 1,476 | -22 | -1.5% | 17,800 |
| 2025/01/15 | 1,500 | 1,500 | 1,485 | 1,498 | -3 | -0.2% | 17,200 |
| 2025/01/14 | 1,540 | 1,540 | 1,501 | 1,501 | -39 | -2.5% | 22,000 |
101～
150
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 | 172,400円 | +6.4% | +8.4% | 2.03% | 33.00倍 | 3.22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 | 202,200円 | +8.6% | -30.0% | 1.98% | 40.13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 |
| シノブフース | 148,000円 | +4.1% | +0.5% | 2.03% | 10.60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 |
| ウェルディッシ | 62,200円 | - | - | 0.58% | - | 5.08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 | 140,500円 | +4.8% | -10.8% | 1.28% | 32.29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
