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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,815 | 1,825 | 1,810 | 1,820 | +3 | +0.2% | 13,200 |
| 2024/11/20 | 1,844 | 1,844 | 1,817 | 1,817 | -26 | -1.4% | 14,100 |
| 2024/11/19 | 1,820 | 1,846 | 1,820 | 1,843 | +22 | +1.2% | 12,300 |
| 2024/11/18 | 1,850 | 1,850 | 1,821 | 1,821 | -26 | -1.4% | 20,000 |
| 2024/11/15 | 1,874 | 1,874 | 1,840 | 1,847 | -29 | -1.5% | 17,800 |
| 2024/11/14 | 1,883 | 1,895 | 1,876 | 1,876 | -7 | -0.4% | 12,000 |
| 2024/11/13 | 1,891 | 1,896 | 1,880 | 1,883 | -7 | -0.4% | 7,200 |
| 2024/11/12 | 1,885 | 1,918 | 1,885 | 1,890 | +5 | +0.3% | 7,900 |
| 2024/11/11 | 1,915 | 1,915 | 1,881 | 1,885 | -32 | -1.7% | 16,400 |
| 2024/11/08 | 1,928 | 1,928 | 1,916 | 1,917 | -13 | -0.7% | 13,100 |
| 2024/11/07 | 1,910 | 1,977 | 1,910 | 1,930 | +18 | +0.9% | 19,300 |
| 2024/11/06 | 1,930 | 1,945 | 1,912 | 1,912 | -23 | -1.2% | 18,800 |
| 2024/11/05 | 2,017 | 2,017 | 1,870 | 1,935 | -82 | -4.1% | 52,100 |
| 2024/11/01 | 2,025 | 2,025 | 2,010 | 2,017 | -13 | -0.6% | 4,700 |
| 2024/10/31 | 2,032 | 2,050 | 2,030 | 2,030 | -2 | -0.1% | 6,500 |
| 2024/10/30 | 2,021 | 2,059 | 2,011 | 2,032 | -23 | -1.1% | 3,900 |
| 2024/10/29 | 2,000 | 2,057 | 1,999 | 2,055 | +35 | +1.7% | 11,400 |
| 2024/10/28 | 1,970 | 2,020 | 1,970 | 2,020 | +50 | +2.5% | 10,300 |
| 2024/10/25 | 1,975 | 1,989 | 1,970 | 1,970 | -2 | -0.1% | 2,400 |
| 2024/10/24 | 1,991 | 2,000 | 1,972 | 1,972 | -14 | -0.7% | 6,400 |
| 2024/10/23 | 2,003 | 2,026 | 1,986 | 1,986 | -19 | -0.9% | 10,700 |
| 2024/10/22 | 2,042 | 2,042 | 2,005 | 2,005 | -35 | -1.7% | 4,200 |
| 2024/10/21 | 2,026 | 2,045 | 2,025 | 2,040 | +15 | +0.7% | 4,200 |
| 2024/10/18 | 2,042 | 2,054 | 2,017 | 2,025 | -6 | -0.3% | 4,400 |
| 2024/10/17 | 2,062 | 2,074 | 2,031 | 2,031 | -31 | -1.5% | 6,100 |
| 2024/10/16 | 2,070 | 2,088 | 2,048 | 2,062 | -6 | -0.3% | 6,800 |
| 2024/10/15 | 2,070 | 2,074 | 2,045 | 2,068 | +18 | +0.9% | 8,600 |
| 2024/10/11 | 2,065 | 2,065 | 2,040 | 2,050 | +3 | +0.1% | 3,500 |
| 2024/10/10 | 2,048 | 2,085 | 2,035 | 2,047 | +9 | +0.4% | 4,800 |
| 2024/10/09 | 2,041 | 2,056 | 2,036 | 2,038 | -12 | -0.6% | 3,700 |
| 2024/10/08 | 2,074 | 2,077 | 2,020 | 2,050 | -28 | -1.3% | 6,500 |
| 2024/10/07 | 2,110 | 2,110 | 2,071 | 2,078 | -32 | -1.5% | 11,000 |
| 2024/10/04 | 2,123 | 2,147 | 2,101 | 2,110 | -5 | -0.2% | 10,500 |
| 2024/10/03 | 2,120 | 2,130 | 2,101 | 2,115 | -15 | -0.7% | 6,600 |
| 2024/10/02 | 2,103 | 2,130 | 2,101 | 2,130 | +17 | +0.8% | 5,000 |
| 2024/10/01 | 2,139 | 2,140 | 2,111 | 2,113 | -26 | -1.2% | 4,900 |
| 2024/09/30 | 2,133 | 2,173 | 2,127 | 2,139 | -11 | -0.5% | 5,300 |
| 2024/09/27 | 2,143 | 2,182 | 2,124 | 2,150 | -43 | -2% | 7,400 |
| 2024/09/26 | 2,188 | 2,193 | 2,173 | 2,193 | +12 | +0.6% | 19,600 |
| 2024/09/25 | 2,188 | 2,194 | 2,157 | 2,181 | +10 | +0.5% | 16,000 |
| 2024/09/24 | 2,187 | 2,193 | 2,170 | 2,171 | +19 | +0.9% | 14,000 |
| 2024/09/20 | 2,170 | 2,170 | 2,138 | 2,152 | +19 | +0.9% | 7,000 |
| 2024/09/19 | 2,177 | 2,177 | 2,120 | 2,133 | -7 | -0.3% | 11,600 |
| 2024/09/18 | 2,100 | 2,155 | 2,081 | 2,140 | +40 | +1.9% | 21,400 |
| 2024/09/17 | 2,080 | 2,100 | 2,069 | 2,100 | +41 | +2% | 15,000 |
| 2024/09/13 | 2,047 | 2,065 | 2,024 | 2,059 | -1 | ±0% | 8,600 |
| 2024/09/12 | 2,001 | 2,060 | 2,001 | 2,060 | +65 | +3.3% | 10,700 |
| 2024/09/11 | 2,017 | 2,027 | 1,970 | 1,995 | -22 | -1.1% | 9,300 |
| 2024/09/10 | 2,013 | 2,020 | 1,998 | 2,017 | +17 | +0.9% | 10,700 |
| 2024/09/09 | 1,990 | 2,011 | 1,961 | 2,000 | -8 | -0.4% | 12,300 |
151～
200
件表示中 / 622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 | 208,500円 | +8.6% | -30.0% | 1.92% | 41.39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 | 201,500円 | +8.7% | -12.1% | 3.33% | 8.97倍 | 1.47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 | 75,300円 | +5.8% | +8.3% | 1.86% | 14.36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 | 140,000円 | +4.8% | -10.8% | 1.29% | 32.18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
