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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,800 | 5,810 | 5,680 | 5,700 | -130 | -2.2% | 39,100 |
| 2017/09/21 | 5,830 | 5,900 | 5,790 | 5,830 | -80 | -1.4% | 40,800 |
| 2017/09/20 | 5,880 | 5,960 | 5,750 | 5,910 | +80 | +1.4% | 57,700 |
| 2017/09/19 | 5,820 | 5,840 | 5,690 | 5,830 | +30 | +0.5% | 54,900 |
| 2017/09/15 | 5,830 | 5,860 | 5,660 | 5,800 | +30 | +0.5% | 66,600 |
| 2017/09/14 | 5,900 | 5,900 | 5,750 | 5,770 | -110 | -1.9% | 32,500 |
| 2017/09/13 | 5,810 | 5,890 | 5,800 | 5,880 | +70 | +1.2% | 20,500 |
| 2017/09/12 | 5,860 | 5,900 | 5,780 | 5,810 | ±0 | ±0% | 26,900 |
| 2017/09/11 | 5,970 | 5,970 | 5,790 | 5,810 | -120 | -2% | 43,800 |
| 2017/09/08 | 5,690 | 5,980 | 5,670 | 5,930 | +310 | +5.5% | 116,500 |
| 2017/09/07 | 5,610 | 5,700 | 5,570 | 5,620 | +70 | +1.3% | 40,700 |
| 2017/09/06 | 5,330 | 5,580 | 5,300 | 5,550 | +200 | +3.7% | 44,900 |
| 2017/09/05 | 5,690 | 5,690 | 5,340 | 5,350 | -300 | -5.3% | 77,100 |
| 2017/09/04 | 5,750 | 5,780 | 5,590 | 5,650 | -130 | -2.2% | 51,700 |
| 2017/09/01 | 5,830 | 5,880 | 5,710 | 5,780 | ±0 | ±0% | 50,600 |
| 2017/08/31 | 5,600 | 5,780 | 5,560 | 5,780 | +250 | +4.5% | 96,300 |
| 2017/08/30 | 5,540 | 5,560 | 5,490 | 5,530 | -20 | -0.4% | 38,300 |
| 2017/08/29 | 5,490 | 5,560 | 5,490 | 5,550 | +10 | +0.2% | 31,400 |
| 2017/08/28 | 5,490 | 5,570 | 5,490 | 5,540 | ±0 | ±0% | 36,500 |
| 2017/08/25 | 5,660 | 5,670 | 5,530 | 5,540 | -130 | -2.3% | 67,500 |
| 2017/08/24 | 5,580 | 5,680 | 5,570 | 5,670 | +70 | +1.3% | 31,300 |
| 2017/08/23 | 5,650 | 5,650 | 5,590 | 5,600 | +10 | +0.2% | 26,700 |
| 2017/08/22 | 5,560 | 5,680 | 5,560 | 5,590 | ±0 | ±0% | 22,600 |
| 2017/08/21 | 5,610 | 5,650 | 5,540 | 5,590 | -20 | -0.4% | 46,100 |
| 2017/08/18 | 5,540 | 5,650 | 5,540 | 5,610 | -10 | -0.2% | 36,400 |
| 2017/08/17 | 5,550 | 5,690 | 5,500 | 5,620 | +130 | +2.4% | 82,100 |
| 2017/08/16 | 5,470 | 5,540 | 5,440 | 5,490 | +10 | +0.2% | 49,600 |
| 2017/08/15 | 5,530 | 5,580 | 5,480 | 5,480 | -20 | -0.4% | 48,800 |
| 2017/08/14 | 5,590 | 5,640 | 5,460 | 5,500 | -120 | -2.1% | 96,600 |
| 2017/08/10 | 5,590 | 5,660 | 5,550 | 5,620 | ±0 | ±0% | 46,500 |
| 2017/08/09 | 5,670 | 5,670 | 5,560 | 5,620 | -30 | -0.5% | 61,800 |
| 2017/08/08 | 5,690 | 5,760 | 5,590 | 5,650 | -40 | -0.7% | 77,000 |
| 2017/08/07 | 5,440 | 5,700 | 5,420 | 5,690 | +370 | +7% | 151,800 |
| 2017/08/04 | 5,160 | 5,440 | 5,160 | 5,320 | +90 | +1.7% | 449,300 |
| 2017/08/03 | 5,260 | 5,400 | 5,190 | 5,230 | -230 | -4.2% | 434,800 |
| 2017/08/02 | 5,320 | 5,470 | 5,260 | 5,460 | +200 | +3.8% | 89,700 |
| 2017/08/01 | 5,320 | 5,360 | 5,210 | 5,260 | -60 | -1.1% | 92,600 |
| 2017/07/31 | 5,210 | 5,320 | 5,110 | 5,320 | +100 | +1.9% | 89,000 |
| 2017/07/28 | 4,830 | 5,240 | 4,825 | 5,220 | +420 | +8.8% | 210,300 |
| 2017/07/27 | 4,400 | 4,880 | 4,375 | 4,800 | +460 | +10.6% | 299,700 |
| 2017/07/26 | 4,375 | 4,375 | 4,315 | 4,340 | -45 | -1% | 43,200 |
| 2017/07/25 | 4,350 | 4,390 | 4,320 | 4,385 | +50 | +1.2% | 33,800 |
| 2017/07/24 | 4,300 | 4,335 | 4,265 | 4,335 | +20 | +0.5% | 37,100 |
| 2017/07/21 | 4,325 | 4,330 | 4,275 | 4,315 | -10 | -0.2% | 23,100 |
| 2017/07/20 | 4,370 | 4,380 | 4,300 | 4,325 | -45 | -1% | 34,400 |
| 2017/07/19 | 4,295 | 4,425 | 4,290 | 4,370 | +80 | +1.9% | 51,700 |
| 2017/07/18 | 4,275 | 4,295 | 4,245 | 4,290 | -10 | -0.2% | 19,500 |
| 2017/07/14 | 4,280 | 4,320 | 4,265 | 4,300 | +20 | +0.5% | 25,500 |
| 2017/07/13 | 4,325 | 4,325 | 4,245 | 4,280 | -50 | -1.2% | 31,300 |
| 2017/07/12 | 4,350 | 4,365 | 4,320 | 4,330 | -45 | -1% | 33,200 |
1751～
1800
件表示中 / 6840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 | 240,700円 | +3.0% | +1.7% | 3.07% | 11.51倍 | 1.06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 |
| 富士急 | 245,200円 | +5.5% | +5.8% | 1.18% | 26.04倍 | 4.01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 |
| 丸全運 | 626,000円 | +10.6% | +15.6% | 2.40% | 10.46倍 | 0.97倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| ハマキョウ | 125,000円 | +3.9% | +5.1% | 2.80% | 10.76倍 | 1.08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 |
| ＳＢＳＨＤ | 236,800円 | +2.3% | -11.4% | 2.96% | 10.45倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
