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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,123 | 2,248 | 2,122 | 2,246 | +160 | +7.7% | 57,400 |
| 2024/04/12 | 2,128 | 2,155 | 2,077 | 2,086 | +3 | +0.1% | 49,900 |
| 2024/04/11 | 2,148 | 2,148 | 2,059 | 2,083 | -141 | -6.3% | 150,300 |
| 2024/04/10 | 2,269 | 2,271 | 2,224 | 2,224 | -57 | -2.5% | 42,600 |
| 2024/04/09 | 2,307 | 2,345 | 2,281 | 2,281 | +1 | ±0% | 23,100 |
| 2024/04/08 | 2,290 | 2,312 | 2,276 | 2,280 | -10 | -0.4% | 12,800 |
| 2024/04/05 | 2,265 | 2,299 | 2,253 | 2,290 | +20 | +0.9% | 14,000 |
| 2024/04/04 | 2,293 | 2,293 | 2,265 | 2,270 | -30 | -1.3% | 18,400 |
| 2024/04/03 | 2,297 | 2,330 | 2,260 | 2,300 | +2 | +0.1% | 15,900 |
| 2024/04/02 | 2,300 | 2,300 | 2,270 | 2,298 | +36 | +1.6% | 10,800 |
| 2024/04/01 | 2,380 | 2,380 | 2,250 | 2,262 | -129 | -5.4% | 65,800 |
| 2024/03/29 | 2,376 | 2,411 | 2,376 | 2,391 | +12 | +0.5% | 22,900 |
| 2024/03/28 | 2,448 | 2,448 | 2,370 | 2,379 | -132 | -5.3% | 40,200 |
| 2024/03/27 | 2,529 | 2,570 | 2,510 | 2,511 | ±0 | ±0% | 47,200 |
| 2024/03/26 | 2,500 | 2,539 | 2,499 | 2,511 | ±0 | ±0% | 25,100 |
| 2024/03/25 | 2,515 | 2,560 | 2,500 | 2,511 | +11 | +0.4% | 38,200 |
| 2024/03/22 | 2,466 | 2,515 | 2,460 | 2,500 | +48 | +2% | 27,500 |
| 2024/03/21 | 2,520 | 2,548 | 2,452 | 2,452 | -61 | -2.4% | 45,800 |
| 2024/03/19 | 2,447 | 2,520 | 2,447 | 2,513 | +82 | +3.4% | 71,900 |
| 2024/03/18 | 2,395 | 2,445 | 2,383 | 2,431 | +76 | +3.2% | 64,800 |
| 2024/03/15 | 2,365 | 2,377 | 2,342 | 2,355 | +1 | ±0% | 12,800 |
| 2024/03/14 | 2,335 | 2,375 | 2,335 | 2,354 | +19 | +0.8% | 16,000 |
| 2024/03/13 | 2,347 | 2,381 | 2,332 | 2,335 | -35 | -1.5% | 16,500 |
| 2024/03/12 | 2,338 | 2,384 | 2,291 | 2,370 | +60 | +2.6% | 31,300 |
| 2024/03/11 | 2,328 | 2,338 | 2,295 | 2,310 | +32 | +1.4% | 32,300 |
| 2024/03/08 | 2,252 | 2,284 | 2,249 | 2,278 | +14 | +0.6% | 31,400 |
| 2024/03/07 | 2,326 | 2,330 | 2,252 | 2,264 | -48 | -2.1% | 37,600 |
| 2024/03/06 | 2,299 | 2,344 | 2,285 | 2,312 | +10 | +0.4% | 27,800 |
| 2024/03/05 | 2,310 | 2,329 | 2,282 | 2,302 | -18 | -0.8% | 38,500 |
| 2024/03/04 | 2,388 | 2,400 | 2,310 | 2,320 | -60 | -2.5% | 62,700 |
| 2024/03/01 | 2,420 | 2,452 | 2,380 | 2,380 | +5 | +0.2% | 67,100 |
| 2024/02/29 | 2,384 | 2,417 | 2,330 | 2,375 | -15 | -0.6% | 65,400 |
| 2024/02/28 | 2,308 | 2,432 | 2,308 | 2,390 | +95 | +4.1% | 133,400 |
| 2024/02/27 | 2,290 | 2,330 | 2,265 | 2,295 | +58 | +2.6% | 138,100 |
| 2024/02/26 | 2,198 | 2,248 | 2,172 | 2,237 | +66 | +3% | 58,000 |
| 2024/02/22 | 2,171 | 2,206 | 2,151 | 2,171 | +50 | +2.4% | 53,600 |
| 2024/02/21 | 2,150 | 2,200 | 2,119 | 2,121 | -19 | -0.9% | 86,900 |
| 2024/02/20 | 2,130 | 2,149 | 2,101 | 2,140 | +3 | +0.1% | 31,800 |
| 2024/02/19 | 2,085 | 2,152 | 2,064 | 2,137 | +79 | +3.8% | 66,500 |
| 2024/02/16 | 2,076 | 2,087 | 2,033 | 2,058 | +32 | +1.6% | 83,800 |
| 2024/02/15 | 2,124 | 2,124 | 2,024 | 2,026 | -81 | -3.8% | 122,300 |
| 2024/02/14 | 2,160 | 2,160 | 2,075 | 2,107 | -57 | -2.6% | 140,200 |
| 2024/02/13 | 2,308 | 2,308 | 2,158 | 2,164 | -149 | -6.4% | 243,100 |
| 2024/02/09 | 2,303 | 2,360 | 2,300 | 2,313 | +7 | +0.3% | 67,000 |
| 2024/02/08 | 2,411 | 2,422 | 2,300 | 2,306 | -105 | -4.4% | 208,900 |
| 2024/02/07 | 2,500 | 2,515 | 2,401 | 2,411 | -234 | -8.8% | 424,800 |
| 2024/02/06 | 2,700 | 2,728 | 2,642 | 2,645 | +9 | +0.3% | 127,200 |
| 2024/02/05 | 2,612 | 2,641 | 2,610 | 2,636 | +41 | +1.6% | 33,100 |
| 2024/02/02 | 2,586 | 2,618 | 2,576 | 2,595 | +12 | +0.5% | 25,600 |
| 2024/02/01 | 2,583 | 2,605 | 2,571 | 2,583 | +6 | +0.2% | 19,800 |
151～
200
件表示中 / 473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 | 178,200円 | +0.4% | -58.5% | 1.96% | 104.15倍 | 3.56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 |
| 日食品 | 268,400円 | - | - | 2.98% | 10.15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 |
| 佐藤食 | 186,900円 | +1.6% | -7.9% | 2.14% | 13.33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 |
| 和弘食 | 567,000円 | +9.3% | +18.4% | 1.43% | 10.59倍 | 1.85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
