サカイ引越センターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/12/17 | 960 | 960 | 933.5 | 933.5 | +3.5 | +0.4% | 12,200 |
| 2004/12/16 | 944.5 | 944.5 | 930 | 930 | -15 | -1.6% | 7,000 |
| 2004/12/15 | 943 | 945 | 936.5 | 945 | -12 | -1.3% | 3,800 |
| 2004/12/14 | 940 | 965 | 940 | 957 | +32 | +3.5% | 1,000 |
| 2004/12/13 | 926.5 | 926.5 | 925 | 925 | -2.5 | -0.3% | 6,000 |
| 2004/12/10 | 925.5 | 940 | 925.5 | 927.5 | ±0 | ±0% | 800 |
| 2004/12/09 | 949.5 | 949.5 | 927.5 | 927.5 | -22 | -2.3% | 7,200 |
| 2004/12/08 | 955 | 955 | 949.5 | 949.5 | -5.5 | -0.6% | 5,400 |
| 2004/12/07 | 955 | 955 | 955 | 955 | +5 | +0.5% | 200 |
| 2004/12/06 | 945 | 950 | 945 | 950 | -0.5 | -0.1% | 4,000 |
| 2004/12/03 | 980 | 980 | 950.5 | 950.5 | -29.5 | -3% | 6,400 |
| 2004/12/02 | 989 | 989 | 980 | 980 | +15 | +1.6% | 5,200 |
| 2004/12/01 | 980 | 980 | 965 | 965 | -15 | -1.5% | 5,800 |
| 2004/11/30 | 992 | 992 | 980 | 980 | -12 | -1.2% | 800 |
| 2004/11/29 | 990 | 992 | 990 | 992 | +17 | +1.7% | 600 |
| 2004/11/26 | 975 | 975 | 975 | 975 | +5 | +0.5% | 17,400 |
| 2004/11/25 | 975 | 975 | 970 | 970 | -5 | -0.5% | 83,400 |
| 2004/11/24 | 975 | 975.5 | 970 | 975 | +10 | +1% | 35,200 |
| 2004/11/22 | 974.5 | 974.5 | 965 | 965 | -10 | -1% | 1,200 |
| 2004/11/19 | 965 | 975 | 960 | 975 | +1 | +0.1% | 3,000 |
| 2004/11/18 | 975 | 975 | 965 | 974 | -1 | -0.1% | 3,000 |
| 2004/11/17 | 975 | 975 | 972.5 | 975 | ±0 | ±0% | 1,200 |
| 2004/11/16 | 980 | 985 | 975 | 975 | +5 | +0.5% | 6,800 |
| 2004/11/15 | 966 | 970 | 966 | 970 | +1 | +0.1% | 1,400 |
| 2004/11/12 | 966.5 | 970 | 965 | 969 | +2.5 | +0.3% | 1,000 |
| 2004/11/11 | 966.5 | 970 | 966.5 | 966.5 | ±0 | ±0% | 1,600 |
| 2004/11/10 | 964.5 | 966.5 | 964.5 | 966.5 | +2 | +0.2% | 2,400 |
| 2004/11/09 | 970 | 970 | 951.5 | 964.5 | -3 | -0.3% | 4,000 |
| 2004/11/08 | 972 | 972 | 967.5 | 967.5 | +17.5 | +1.8% | 1,200 |
| 2004/11/05 | 940 | 950 | 936 | 950 | +5 | +0.5% | 5,800 |
| 2004/11/04 | 955 | 955 | 945 | 945 | -5 | -0.5% | 8,000 |
| 2004/11/02 | 930 | 975 | 930 | 950 | ±0 | ±0% | 17,400 |
| 2004/11/01 | 1,050 | 1,050 | 950 | 950 | - | - | 11,600 |
| 2004/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/27 | 1,140 | 1,180 | 1,112.5 | 1,180 | -15 | -1.3% | 5,600 |
| 2004/10/26 | 1,195 | 1,195 | 1,195 | 1,195 | +55 | +4.8% | 1,400 |
| 2004/10/25 | 1,140 | 1,140 | 1,125 | 1,140 | - | - | 3,200 |
| 2004/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/21 | 1,160 | 1,170 | 1,157.5 | 1,170 | +20 | +1.7% | 2,000 |
| 2004/10/20 | 1,167.5 | 1,167.5 | 1,150 | 1,150 | -5 | -0.4% | 800 |
| 2004/10/19 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 200 |
| 2004/10/18 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 600 |
| 2004/10/15 | 1,140 | 1,140 | 1,140 | 1,140 | +5 | +0.4% | 200 |
| 2004/10/14 | 1,150 | 1,150 | 1,135 | 1,135 | -27.5 | -2.4% | 1,200 |
| 2004/10/13 | 1,135 | 1,162.5 | 1,135 | 1,162.5 | +27.5 | +2.4% | 600 |
| 2004/10/12 | 1,172.5 | 1,172.5 | 1,135 | 1,135 | -17.5 | -1.5% | 1,600 |
| 2004/10/08 | 1,172.5 | 1,175 | 1,152.5 | 1,152.5 | -30 | -2.5% | 2,600 |
| 2004/10/07 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | +10 | +0.9% | 200 |
| 2004/10/06 | 1,190 | 1,190 | 1,147.5 | 1,172.5 | -2.5 | -0.2% | 8,800 |
5051～
5100
件表示中 / 7010件
類似銘柄と比較する
現在ご覧いただいている「サカイ引越」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 |
|---|---|---|---|---|---|---|---|---|
| サカイ引越 | 273,000円 | +3.7% | +1.7% | 3.59% | 12.45倍 | 1.16倍 |
|
引っ越し業界首位で近畿地盤に全国展開。電気工事やリユース事業なども展開。Ｍ＆Ａにも意欲 |
| ＳＢＳＨＤ | 333,000円 | +8.2% | +8.9% | 2.55% | 11.81倍 | 1.50倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| 富士急 | 215,000円 | +5.0% | +4.0% | 1.40% | 21.54倍 | 3.20倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| ハマキョウ | 150,600円 | +4.3% | +5.0% | 2.57% | 11.86倍 | 1.24倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| ゼ ロ | 330,000円 | +3.0% | +63.8% | 4.19% | 7.79倍 | 1.39倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
