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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,510 | 3,600 | 3,430 | 3,580 | +135 | +3.9% | 123,500 |
| 2023/06/19 | 3,490 | 3,545 | 3,425 | 3,445 | +10 | +0.3% | 96,900 |
| 2023/06/16 | 3,410 | 3,450 | 3,385 | 3,435 | +70 | +2.1% | 59,500 |
| 2023/06/15 | 3,420 | 3,420 | 3,295 | 3,365 | -15 | -0.4% | 83,300 |
| 2023/06/14 | 3,395 | 3,445 | 3,330 | 3,380 | -50 | -1.5% | 94,800 |
| 2023/06/13 | 3,655 | 3,670 | 3,425 | 3,430 | -175 | -4.9% | 129,200 |
| 2023/06/12 | 3,540 | 3,640 | 3,460 | 3,605 | -5 | -0.1% | 133,300 |
| 2023/06/09 | 3,600 | 3,620 | 3,555 | 3,610 | -15 | -0.4% | 101,600 |
| 2023/06/08 | 3,720 | 3,730 | 3,585 | 3,625 | -110 | -2.9% | 86,600 |
| 2023/06/07 | 3,900 | 3,910 | 3,730 | 3,735 | -135 | -3.5% | 67,100 |
| 2023/06/06 | 3,890 | 3,950 | 3,825 | 3,870 | -10 | -0.3% | 62,100 |
| 2023/06/05 | 3,810 | 3,900 | 3,750 | 3,880 | +110 | +2.9% | 86,200 |
| 2023/06/02 | 3,800 | 3,810 | 3,725 | 3,770 | -30 | -0.8% | 38,500 |
| 2023/06/01 | 3,795 | 3,905 | 3,760 | 3,800 | +5 | +0.1% | 92,100 |
| 2023/05/31 | 3,760 | 3,795 | 3,690 | 3,795 | +60 | +1.6% | 87,600 |
| 2023/05/30 | 3,680 | 3,745 | 3,630 | 3,735 | +105 | +2.9% | 51,800 |
| 2023/05/29 | 3,745 | 3,760 | 3,630 | 3,630 | -95 | -2.6% | 53,300 |
| 2023/05/26 | 3,825 | 3,840 | 3,660 | 3,725 | -40 | -1.1% | 76,200 |
| 2023/05/25 | 3,915 | 3,955 | 3,740 | 3,765 | -115 | -3% | 84,900 |
| 2023/05/24 | 3,895 | 3,975 | 3,840 | 3,880 | -20 | -0.5% | 76,300 |
| 2023/05/23 | 3,855 | 3,990 | 3,815 | 3,900 | +45 | +1.2% | 183,900 |
| 2023/05/22 | 3,610 | 3,880 | 3,590 | 3,855 | +295 | +8.3% | 210,400 |
| 2023/05/19 | 3,560 | 3,560 | 3,505 | 3,560 | ±0 | ±0% | 60,600 |
| 2023/05/18 | 3,530 | 3,605 | 3,460 | 3,560 | +25 | +0.7% | 144,400 |
| 2023/05/17 | 3,570 | 3,670 | 3,520 | 3,535 | -65 | -1.8% | 88,200 |
| 2023/05/16 | 3,725 | 3,735 | 3,575 | 3,600 | -125 | -3.4% | 124,000 |
| 2023/05/15 | 3,740 | 3,840 | 3,650 | 3,725 | -115 | -3% | 128,200 |
| 2023/05/12 | 3,825 | 3,940 | 3,770 | 3,840 | +15 | +0.4% | 216,200 |
| 2023/05/11 | 3,605 | 3,855 | 3,550 | 3,825 | +220 | +6.1% | 283,500 |
| 2023/05/10 | 3,640 | 3,750 | 3,405 | 3,605 | +130 | +3.7% | 514,100 |
| 2023/05/09 | 3,435 | 3,485 | 3,355 | 3,475 | +65 | +1.9% | 95,700 |
| 2023/05/08 | 3,465 | 3,470 | 3,385 | 3,410 | -60 | -1.7% | 62,600 |
| 2023/05/02 | 3,415 | 3,475 | 3,325 | 3,470 | +55 | +1.6% | 57,800 |
| 2023/05/01 | 3,470 | 3,520 | 3,405 | 3,415 | -90 | -2.6% | 92,400 |
| 2023/04/28 | 3,630 | 3,665 | 3,475 | 3,505 | -145 | -4% | 129,000 |
| 2023/04/27 | 3,650 | 3,690 | 3,520 | 3,650 | +45 | +1.2% | 150,400 |
| 2023/04/26 | 3,410 | 3,610 | 3,410 | 3,605 | +145 | +4.2% | 141,900 |
| 2023/04/25 | 3,430 | 3,500 | 3,390 | 3,460 | +40 | +1.2% | 70,900 |
| 2023/04/24 | 3,410 | 3,465 | 3,365 | 3,420 | +40 | +1.2% | 78,000 |
| 2023/04/21 | 3,475 | 3,520 | 3,365 | 3,380 | -145 | -4.1% | 190,700 |
| 2023/04/20 | 3,500 | 3,565 | 3,455 | 3,525 | -55 | -1.5% | 167,300 |
| 2023/04/19 | 3,700 | 3,705 | 3,570 | 3,580 | -140 | -3.8% | 167,600 |
| 2023/04/18 | 3,655 | 3,770 | 3,615 | 3,720 | +50 | +1.4% | 152,200 |
| 2023/04/17 | 3,750 | 3,785 | 3,650 | 3,670 | -130 | -3.4% | 146,700 |
| 2023/04/14 | 3,890 | 3,915 | 3,750 | 3,800 | -85 | -2.2% | 166,800 |
| 2023/04/13 | 3,715 | 3,910 | 3,635 | 3,885 | +80 | +2.1% | 340,100 |
| 2023/04/12 | 3,800 | 3,890 | 3,610 | 3,805 | -205 | -5.1% | 620,800 |
| 2023/04/11 | 4,535 | 4,585 | 3,975 | 4,010 | -665 | -14.2% | 783,300 |
| 2023/04/10 | 4,500 | 4,735 | 4,490 | 4,675 | +225 | +5.1% | 215,900 |
| 2023/04/07 | 4,600 | 4,645 | 4,425 | 4,450 | -90 | -2% | 103,100 |
351～
400
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
