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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 2,520 | 2,657 | 2,520 | 2,629 | +120 | +4.8% | 157,200 |
| 2023/11/13 | 2,563 | 2,598 | 2,502 | 2,509 | -37 | -1.5% | 159,100 |
| 2023/11/10 | 2,601 | 2,612 | 2,525 | 2,546 | -88 | -3.3% | 261,000 |
| 2023/11/09 | 2,640 | 2,712 | 2,603 | 2,634 | +4 | +0.2% | 324,200 |
| 2023/11/08 | 2,800 | 2,895 | 2,613 | 2,630 | -645 | -19.7% | 850,500 |
| 2023/11/07 | 3,455 | 3,560 | 3,200 | 3,275 | -180 | -5.2% | 293,000 |
| 2023/11/06 | 3,470 | 3,500 | 3,425 | 3,455 | +55 | +1.6% | 69,600 |
| 2023/11/02 | 3,300 | 3,400 | 3,300 | 3,400 | +125 | +3.8% | 50,900 |
| 2023/11/01 | 3,370 | 3,380 | 3,270 | 3,275 | -40 | -1.2% | 43,400 |
| 2023/10/31 | 3,290 | 3,320 | 3,245 | 3,315 | +25 | +0.8% | 55,300 |
| 2023/10/30 | 3,345 | 3,390 | 3,265 | 3,290 | -65 | -1.9% | 49,500 |
| 2023/10/27 | 3,200 | 3,360 | 3,200 | 3,355 | +195 | +6.2% | 73,800 |
| 2023/10/26 | 3,155 | 3,200 | 3,120 | 3,160 | +35 | +1.1% | 50,500 |
| 2023/10/25 | 3,210 | 3,245 | 3,125 | 3,125 | -15 | -0.5% | 45,800 |
| 2023/10/24 | 3,200 | 3,260 | 3,025 | 3,140 | -100 | -3.1% | 87,900 |
| 2023/10/23 | 3,240 | 3,295 | 3,200 | 3,240 | +45 | +1.4% | 49,100 |
| 2023/10/20 | 3,250 | 3,250 | 3,140 | 3,195 | -60 | -1.8% | 44,800 |
| 2023/10/19 | 3,220 | 3,310 | 3,215 | 3,255 | -25 | -0.8% | 28,500 |
| 2023/10/18 | 3,200 | 3,290 | 3,190 | 3,280 | +95 | +3% | 22,500 |
| 2023/10/17 | 3,240 | 3,310 | 3,170 | 3,185 | +5 | +0.2% | 34,600 |
| 2023/10/16 | 3,165 | 3,220 | 3,120 | 3,180 | +45 | +1.4% | 38,700 |
| 2023/10/13 | 3,300 | 3,305 | 3,135 | 3,135 | -185 | -5.6% | 76,500 |
| 2023/10/12 | 3,260 | 3,345 | 3,235 | 3,320 | +55 | +1.7% | 64,900 |
| 2023/10/11 | 3,310 | 3,310 | 3,220 | 3,265 | -65 | -2% | 165,100 |
| 2023/10/10 | 3,385 | 3,445 | 3,315 | 3,330 | -30 | -0.9% | 79,200 |
| 2023/10/06 | 3,520 | 3,530 | 3,345 | 3,360 | -105 | -3% | 51,600 |
| 2023/10/05 | 3,345 | 3,490 | 3,330 | 3,465 | +125 | +3.7% | 70,900 |
| 2023/10/04 | 3,405 | 3,465 | 3,310 | 3,340 | -160 | -4.6% | 104,600 |
| 2023/10/03 | 3,550 | 3,595 | 3,450 | 3,500 | -65 | -1.8% | 81,700 |
| 2023/10/02 | 3,650 | 3,680 | 3,545 | 3,565 | -155 | -4.2% | 134,700 |
| 2023/09/29 | 3,825 | 3,840 | 3,720 | 3,720 | -140 | -3.6% | 103,100 |
| 2023/09/28 | 3,770 | 3,895 | 3,765 | 3,860 | +95 | +2.5% | 102,200 |
| 2023/09/27 | 3,875 | 3,965 | 3,760 | 3,765 | -40 | -1.1% | 131,300 |
| 2023/09/26 | 3,850 | 3,855 | 3,710 | 3,805 | -5 | -0.1% | 106,500 |
| 2023/09/25 | 3,825 | 4,045 | 3,785 | 3,810 | -40 | -1% | 238,200 |
| 2023/09/22 | 3,715 | 3,875 | 3,705 | 3,850 | +95 | +2.5% | 117,000 |
| 2023/09/21 | 3,755 | 3,785 | 3,695 | 3,755 | -35 | -0.9% | 87,800 |
| 2023/09/20 | 3,720 | 3,860 | 3,705 | 3,790 | +45 | +1.2% | 138,700 |
| 2023/09/19 | 3,730 | 3,835 | 3,725 | 3,745 | +20 | +0.5% | 118,600 |
| 2023/09/15 | 3,725 | 3,790 | 3,670 | 3,725 | +60 | +1.6% | 161,800 |
| 2023/09/14 | 3,800 | 3,815 | 3,650 | 3,665 | -155 | -4.1% | 199,100 |
| 2023/09/13 | 3,620 | 3,845 | 3,590 | 3,820 | +375 | +10.9% | 424,200 |
| 2023/09/12 | 3,375 | 3,475 | 3,370 | 3,445 | +100 | +3% | 94,600 |
| 2023/09/11 | 3,370 | 3,410 | 3,325 | 3,345 | +5 | +0.1% | 37,000 |
| 2023/09/08 | 3,395 | 3,485 | 3,320 | 3,340 | -60 | -1.8% | 130,300 |
| 2023/09/07 | 3,420 | 3,455 | 3,385 | 3,400 | +5 | +0.1% | 32,700 |
| 2023/09/06 | 3,390 | 3,415 | 3,365 | 3,395 | -25 | -0.7% | 35,300 |
| 2023/09/05 | 3,440 | 3,470 | 3,390 | 3,420 | +5 | +0.1% | 64,700 |
| 2023/09/04 | 3,295 | 3,450 | 3,295 | 3,415 | +145 | +4.4% | 103,500 |
| 2023/09/01 | 3,315 | 3,320 | 3,190 | 3,270 | -35 | -1.1% | 141,800 |
251～
300
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 | 180,400円 | +0.4% | -58.5% | 1.94% | 105.43倍 | 3.61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 | 186,500円 | +1.6% | -7.9% | 2.14% | 13.31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 | 558,000円 | +9.3% | +18.4% | 1.45% | 10.42倍 | 1.82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 | 145,400円 | +0.1% | +7.9% | 4.13% | 6.09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
