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 |
|---|---|---|---|---|---|---|---|
| 2004/02/25 | 1,135 | 1,150 | 1,135 | 1,150 | +15 | +1.3% | 2,400 |
| 2004/02/24 | 1,110 | 1,135 | 1,100 | 1,135 | +30 | +2.7% | 2,800 |
| 2004/02/23 | 1,125 | 1,145 | 1,100 | 1,105 | -35 | -3.1% | 6,200 |
| 2004/02/20 | 1,132.5 | 1,140 | 1,132.5 | 1,140 | +10 | +0.9% | 1,400 |
| 2004/02/19 | 1,130 | 1,130 | 1,125 | 1,130 | ±0 | ±0% | 800 |
| 2004/02/18 | 1,150 | 1,150 | 1,127.5 | 1,130 | +2.5 | +0.2% | 2,400 |
| 2004/02/17 | 1,127.5 | 1,135 | 1,127.5 | 1,127.5 | +12.5 | +1.1% | 1,600 |
| 2004/02/16 | 1,100 | 1,115 | 1,080 | 1,115 | +40 | +3.7% | 1,200 |
| 2004/02/13 | 1,070 | 1,075 | 1,065 | 1,075 | +5 | +0.5% | 3,600 |
| 2004/02/12 | 1,095 | 1,095 | 1,050 | 1,070 | -5 | -0.5% | 6,800 |
| 2004/02/10 | 1,085 | 1,085 | 1,075 | 1,075 | -10 | -0.9% | 1,200 |
| 2004/02/09 | 1,112.5 | 1,112.5 | 1,080 | 1,085 | -25 | -2.3% | 2,800 |
| 2004/02/06 | 1,140 | 1,140 | 1,110 | 1,110 | -25 | -2.2% | 2,600 |
| 2004/02/05 | 1,135 | 1,135 | 1,135 | 1,135 | -5 | -0.4% | 400 |
| 2004/02/04 | 1,145 | 1,145 | 1,100 | 1,140 | ±0 | ±0% | 2,800 |
| 2004/02/03 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 3,200 |
| 2004/02/02 | 1,190 | 1,190 | 1,150 | 1,150 | -20 | -1.7% | 2,000 |
| 2004/01/30 | 1,180 | 1,180 | 1,170 | 1,170 | +20 | +1.7% | 3,200 |
| 2004/01/29 | 1,150 | 1,152.5 | 1,150 | 1,150 | -25 | -2.1% | 4,400 |
| 2004/01/28 | 1,185 | 1,185 | 1,152.5 | 1,175 | -10 | -0.8% | 2,600 |
| 2004/01/27 | 1,200 | 1,220 | 1,175 | 1,185 | -35 | -2.9% | 11,000 |
| 2004/01/26 | 1,235 | 1,235 | 1,212.5 | 1,220 | +10 | +0.8% | 9,600 |
| 2004/01/23 | 1,137.5 | 1,210 | 1,130 | 1,210 | +30 | +2.5% | 24,000 |
| 2004/01/22 | 1,150 | 1,205 | 1,150 | 1,180 | +60 | +5.4% | 14,600 |
| 2004/01/21 | 1,037.5 | 1,145 | 1,035 | 1,120 | +90 | +8.7% | 14,600 |
| 2004/01/20 | 1,060 | 1,062.5 | 1,030 | 1,030 | -20 | -1.9% | 2,400 |
| 2004/01/19 | 1,015 | 1,050 | 1,010 | 1,050 | +40 | +4% | 8,800 |
| 2004/01/16 | 1,015 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 2,200 |
| 2004/01/15 | 1,022.5 | 1,022.5 | 1,010 | 1,010 | -15 | -1.5% | 5,600 |
| 2004/01/14 | 1,015 | 1,025 | 1,015 | 1,025 | +10 | +1% | 3,800 |
| 2004/01/13 | 1,010 | 1,015 | 1,007.5 | 1,015 | +7.5 | +0.7% | 5,800 |
| 2004/01/09 | 1,007.5 | 1,010 | 1,007.5 | 1,007.5 | ±0 | ±0% | 1,600 |
| 2004/01/08 | 1,005 | 1,010 | 1,005 | 1,007.5 | +2.5 | +0.2% | 3,800 |
| 2004/01/07 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 3,200 |
| 2004/01/06 | 1,002.5 | 1,005 | 995 | 1,000 | +5 | +0.5% | 12,400 |
| 2004/01/05 | 995 | 995 | 995 | 995 | +2.5 | +0.3% | 4,000 |
| 2003/12/30 | 995 | 995 | 980 | 992.5 | +3 | +0.3% | 1,400 |
| 2003/12/29 | 1,010 | 1,010 | 989.5 | 989.5 | +14.5 | +1.5% | 9,400 |
| 2003/12/26 | 990 | 992.5 | 962.5 | 975 | +12.5 | +1.3% | 3,600 |
| 2003/12/25 | 957.5 | 965 | 957.5 | 962.5 | +5 | +0.5% | 6,000 |
| 2003/12/24 | 925 | 957.5 | 925 | 957.5 | +32 | +3.5% | 7,200 |
| 2003/12/22 | 920.5 | 940 | 920 | 925.5 | +20 | +2.2% | 3,400 |
| 2003/12/19 | 907.5 | 907.5 | 905 | 905.5 | -9.5 | -1% | 800 |
| 2003/12/18 | 910 | 915 | 910 | 915 | ±0 | ±0% | 4,800 |
| 2003/12/17 | 930 | 935 | 915 | 915 | -15 | -1.6% | 5,200 |
| 2003/12/16 | 950 | 950 | 925 | 930 | +40 | +4.5% | 15,800 |
| 2003/12/15 | 890 | 890 | 890 | 890 | +15 | +1.7% | 400 |
| 2003/12/12 | 882.5 | 883.5 | 875 | 875 | -8.5 | -1% | 800 |
| 2003/12/11 | 885 | 885 | 870.5 | 883.5 | +13 | +1.5% | 4,000 |
| 2003/12/10 | 875 | 889.5 | 870.5 | 870.5 | -4.5 | -0.5% | 2,000 |
5251～
5300
件表示中 / 7008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 | 272,600円 | +3.7% | +1.7% | 3.60% | 12.43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 | 330,000円 | +8.2% | +8.9% | 2.58% | 11.70倍 | 1.49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 | 217,900円 | +5.0% | +4.0% | 1.38% | 21.83倍 | 3.24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 | 148,000円 | +4.3% | +5.0% | 2.62% | 11.65倍 | 1.22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 | 340,500円 | +3.0% | +63.8% | 4.06% | 8.04倍 | 1.43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
