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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,150 | 2,166 | 2,142 | 2,162 | -2 | -0.1% | 5,700 |
| 2024/06/25 | 2,169 | 2,170 | 2,140 | 2,164 | +46 | +2.2% | 14,900 |
| 2024/06/24 | 2,133 | 2,133 | 2,106 | 2,118 | +8 | +0.4% | 9,100 |
| 2024/06/21 | 2,100 | 2,111 | 2,091 | 2,110 | +8 | +0.4% | 6,300 |
| 2024/06/20 | 2,107 | 2,112 | 2,077 | 2,102 | -8 | -0.4% | 10,100 |
| 2024/06/19 | 2,146 | 2,146 | 2,100 | 2,110 | -36 | -1.7% | 15,100 |
| 2024/06/18 | 2,192 | 2,194 | 2,132 | 2,146 | -34 | -1.6% | 15,700 |
| 2024/06/17 | 2,160 | 2,180 | 2,159 | 2,180 | -10 | -0.5% | 9,700 |
| 2024/06/14 | 2,163 | 2,206 | 2,163 | 2,190 | -8 | -0.4% | 11,900 |
| 2024/06/13 | 2,200 | 2,210 | 2,181 | 2,198 | ±0 | ±0% | 13,500 |
| 2024/06/12 | 2,148 | 2,207 | 2,136 | 2,198 | +55 | +2.6% | 22,800 |
| 2024/06/11 | 2,153 | 2,154 | 2,137 | 2,143 | -7 | -0.3% | 6,700 |
| 2024/06/10 | 2,176 | 2,176 | 2,142 | 2,150 | -10 | -0.5% | 6,000 |
| 2024/06/07 | 2,132 | 2,160 | 2,132 | 2,160 | +24 | +1.1% | 6,400 |
| 2024/06/06 | 2,180 | 2,187 | 2,136 | 2,136 | -44 | -2% | 15,100 |
| 2024/06/05 | 2,159 | 2,206 | 2,141 | 2,180 | +20 | +0.9% | 24,200 |
| 2024/06/04 | 2,118 | 2,160 | 2,108 | 2,160 | +42 | +2% | 16,000 |
| 2024/06/03 | 2,105 | 2,124 | 2,098 | 2,118 | +13 | +0.6% | 6,200 |
| 2024/05/31 | 2,090 | 2,115 | 2,084 | 2,105 | ±0 | ±0% | 9,500 |
| 2024/05/30 | 2,098 | 2,120 | 2,080 | 2,105 | -15 | -0.7% | 12,900 |
| 2024/05/29 | 2,143 | 2,143 | 2,098 | 2,120 | -24 | -1.1% | 9,500 |
| 2024/05/28 | 2,134 | 2,155 | 2,117 | 2,144 | +11 | +0.5% | 12,200 |
| 2024/05/27 | 2,115 | 2,135 | 2,077 | 2,133 | -47 | -2.2% | 31,200 |
| 2024/05/24 | 2,190 | 2,200 | 2,160 | 2,180 | -20 | -0.9% | 16,100 |
| 2024/05/23 | 2,105 | 2,200 | 2,085 | 2,200 | +89 | +4.2% | 31,500 |
| 2024/05/22 | 2,145 | 2,145 | 2,099 | 2,111 | -19 | -0.9% | 22,800 |
| 2024/05/21 | 2,160 | 2,180 | 2,119 | 2,130 | -30 | -1.4% | 22,600 |
| 2024/05/20 | 2,115 | 2,162 | 2,102 | 2,160 | +45 | +2.1% | 21,300 |
| 2024/05/17 | 2,082 | 2,115 | 2,076 | 2,115 | +30 | +1.4% | 16,900 |
| 2024/05/16 | 2,115 | 2,118 | 2,056 | 2,085 | -18 | -0.9% | 17,900 |
| 2024/05/15 | 2,130 | 2,146 | 2,085 | 2,103 | -20 | -0.9% | 11,100 |
| 2024/05/14 | 2,085 | 2,129 | 2,070 | 2,123 | +54 | +2.6% | 45,300 |
| 2024/05/13 | 2,090 | 2,110 | 2,045 | 2,069 | -11 | -0.5% | 31,900 |
| 2024/05/10 | 2,024 | 2,088 | 2,015 | 2,080 | +70 | +3.5% | 48,800 |
| 2024/05/09 | 1,980 | 2,044 | 1,975 | 2,010 | +30 | +1.5% | 70,500 |
| 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 |
101～
150
件表示中 / 472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 | 182,000円 | +0.4% | -58.5% | 1.92% | 106.37倍 | 3.64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 |
| 佐藤食 | 187,800円 | +1.6% | -7.9% | 2.13% | 13.40倍 | 0.37倍 |
|
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 |
| 日食品 | 268,000円 | - | - | 2.99% | 10.14倍 | 0.47倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| 和弘食 | 576,000円 | +9.3% | +18.4% | 1.41% | 10.76倍 | 1.88倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| ミヨシ | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
