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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/31 | 2,590 | 2,592 | 2,560 | 2,577 | -3 | -0.1% | 18,100 |
| 2024/01/30 | 2,562 | 2,610 | 2,558 | 2,580 | +29 | +1.1% | 33,500 |
| 2024/01/29 | 2,564 | 2,580 | 2,550 | 2,551 | -10 | -0.4% | 47,500 |
| 2024/01/26 | 2,605 | 2,606 | 2,555 | 2,561 | -69 | -2.6% | 67,300 |
| 2024/01/25 | 2,553 | 2,683 | 2,547 | 2,630 | +69 | +2.7% | 65,000 |
| 2024/01/24 | 2,594 | 2,599 | 2,553 | 2,561 | -33 | -1.3% | 50,800 |
| 2024/01/23 | 2,597 | 2,608 | 2,573 | 2,594 | ±0 | ±0% | 47,000 |
| 2024/01/22 | 2,601 | 2,602 | 2,566 | 2,594 | -14 | -0.5% | 62,500 |
| 2024/01/19 | 2,630 | 2,658 | 2,592 | 2,608 | -6 | -0.2% | 36,500 |
| 2024/01/18 | 2,590 | 2,630 | 2,583 | 2,614 | +16 | +0.6% | 20,500 |
| 2024/01/17 | 2,611 | 2,639 | 2,590 | 2,598 | -13 | -0.5% | 25,000 |
| 2024/01/16 | 2,657 | 2,670 | 2,599 | 2,611 | -39 | -1.5% | 36,000 |
| 2024/01/15 | 2,683 | 2,684 | 2,616 | 2,650 | +9 | +0.3% | 34,200 |
| 2024/01/12 | 2,695 | 2,730 | 2,620 | 2,641 | -59 | -2.2% | 69,100 |
| 2024/01/11 | 2,757 | 2,779 | 2,687 | 2,700 | -57 | -2.1% | 50,700 |
| 2024/01/10 | 2,767 | 2,840 | 2,719 | 2,757 | -8 | -0.3% | 51,100 |
| 2024/01/09 | 2,720 | 2,779 | 2,718 | 2,765 | +77 | +2.9% | 63,200 |
| 2024/01/05 | 2,701 | 2,720 | 2,655 | 2,688 | +26 | +1% | 67,700 |
| 2024/01/04 | 2,555 | 2,665 | 2,520 | 2,662 | +74 | +2.9% | 72,800 |
351～
400
件表示中 / 654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 | 172,700円 | +6.4% | +8.4% | 2.03% | 33.06倍 | 3.22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 | 203,900円 | +8.6% | -30.0% | 1.96% | 40.47倍 | 0.63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 |
| シノブフース | 147,700円 | +4.1% | +0.5% | 2.03% | 10.57倍 | 1.13倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ウェルディッシ | 63,000円 | - | - | 0.57% | - | 5.14倍 |
|
旧石垣食品。健康飲料や珍味販売。化粧品、介護用品卸などＭ＆Ａを相次ぎ実施、業容拡大中 |
| ダイショー | 140,700円 | +4.8% | -10.8% | 1.28% | 32.33倍 | 1.39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
