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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,947.5 | 1,957.5 | 1,935 | 1,945 | -2.5 | -0.1% | 38,600 |
| 2015/01/30 | 1,945 | 1,960 | 1,937.5 | 1,947.5 | ±0 | ±0% | 32,800 |
| 2015/01/29 | 1,940 | 1,957.5 | 1,940 | 1,947.5 | +2.5 | +0.1% | 27,800 |
| 2015/01/28 | 1,915 | 1,945 | 1,915 | 1,945 | +12.5 | +0.6% | 28,800 |
| 2015/01/27 | 1,910 | 1,947.5 | 1,907.5 | 1,932.5 | +35 | +1.8% | 72,200 |
| 2015/01/26 | 1,840 | 1,907.5 | 1,840 | 1,897.5 | +62.5 | +3.4% | 115,200 |
| 2015/01/23 | 1,825 | 1,837.5 | 1,810 | 1,835 | +30 | +1.7% | 64,400 |
| 2015/01/22 | 1,805 | 1,810 | 1,800 | 1,805 | +10 | +0.6% | 18,000 |
| 2015/01/21 | 1,800 | 1,810 | 1,792.5 | 1,795 | -10 | -0.6% | 51,000 |
| 2015/01/20 | 1,792.5 | 1,807.5 | 1,792.5 | 1,805 | +12.5 | +0.7% | 29,000 |
| 2015/01/19 | 1,797.5 | 1,807.5 | 1,790 | 1,792.5 | +7.5 | +0.4% | 37,200 |
| 2015/01/16 | 1,797.5 | 1,805 | 1,780 | 1,785 | -27.5 | -1.5% | 36,200 |
| 2015/01/15 | 1,817.5 | 1,822.5 | 1,800 | 1,812.5 | -10 | -0.5% | 60,600 |
| 2015/01/14 | 1,802.5 | 1,827.5 | 1,797.5 | 1,822.5 | +22.5 | +1.3% | 60,600 |
| 2015/01/13 | 1,782.5 | 1,800 | 1,782.5 | 1,800 | +22.5 | +1.3% | 57,800 |
| 2015/01/09 | 1,770 | 1,782.5 | 1,760 | 1,777.5 | +7.5 | +0.4% | 63,400 |
| 2015/01/08 | 1,747.5 | 1,770 | 1,742.5 | 1,770 | +32.5 | +1.9% | 36,800 |
| 2015/01/07 | 1,732.5 | 1,747.5 | 1,730 | 1,737.5 | +7.5 | +0.4% | 30,200 |
| 2015/01/06 | 1,732.5 | 1,737.5 | 1,727.5 | 1,730 | -2.5 | -0.1% | 47,400 |
| 2015/01/05 | 1,750 | 1,757.5 | 1,727.5 | 1,732.5 | -12.5 | -0.7% | 41,000 |
| 2014/12/30 | 1,747.5 | 1,752.5 | 1,742.5 | 1,745 | +2.5 | +0.1% | 11,600 |
| 2014/12/29 | 1,745 | 1,755 | 1,742.5 | 1,742.5 | +2.5 | +0.1% | 41,000 |
| 2014/12/26 | 1,747.5 | 1,747.5 | 1,732.5 | 1,740 | -7.5 | -0.4% | 20,200 |
| 2014/12/25 | 1,740 | 1,747.5 | 1,730 | 1,747.5 | +7.5 | +0.4% | 22,800 |
| 2014/12/24 | 1,732.5 | 1,745 | 1,727.5 | 1,740 | ±0 | ±0% | 46,600 |
| 2014/12/22 | 1,750 | 1,755 | 1,735 | 1,740 | -12.5 | -0.7% | 38,800 |
| 2014/12/19 | 1,760 | 1,777.5 | 1,745 | 1,752.5 | +12.5 | +0.7% | 37,200 |
| 2014/12/18 | 1,760 | 1,765 | 1,735 | 1,740 | +5 | +0.3% | 26,000 |
| 2014/12/17 | 1,760 | 1,760 | 1,735 | 1,735 | -25 | -1.4% | 29,400 |
| 2014/12/16 | 1,772.5 | 1,772.5 | 1,735 | 1,760 | +17.5 | +1% | 72,800 |
| 2014/12/15 | 1,727.5 | 1,760 | 1,727.5 | 1,742.5 | +7.5 | +0.4% | 45,200 |
| 2014/12/12 | 1,727.5 | 1,742.5 | 1,727.5 | 1,735 | -10 | -0.6% | 42,400 |
| 2014/12/11 | 1,752.5 | 1,755 | 1,737.5 | 1,745 | -20 | -1.1% | 19,800 |
| 2014/12/10 | 1,750 | 1,770 | 1,747.5 | 1,765 | +12.5 | +0.7% | 50,200 |
| 2014/12/09 | 1,755 | 1,762.5 | 1,750 | 1,752.5 | -5 | -0.3% | 11,000 |
| 2014/12/08 | 1,785 | 1,787.5 | 1,750 | 1,757.5 | -2.5 | -0.1% | 24,000 |
| 2014/12/05 | 1,767.5 | 1,772.5 | 1,752.5 | 1,760 | -12.5 | -0.7% | 26,000 |
| 2014/12/04 | 1,800 | 1,802.5 | 1,767.5 | 1,772.5 | -10 | -0.6% | 37,400 |
| 2014/12/03 | 1,732.5 | 1,785 | 1,732.5 | 1,782.5 | +47.5 | +2.7% | 76,200 |
| 2014/12/02 | 1,730 | 1,737.5 | 1,725 | 1,735 | +7.5 | +0.4% | 14,600 |
| 2014/12/01 | 1,715 | 1,740 | 1,712.5 | 1,727.5 | +25 | +1.5% | 36,400 |
| 2014/11/28 | 1,715 | 1,715 | 1,702.5 | 1,702.5 | ±0 | ±0% | 21,200 |
| 2014/11/27 | 1,722.5 | 1,725 | 1,702.5 | 1,702.5 | -15 | -0.9% | 17,000 |
| 2014/11/26 | 1,717.5 | 1,727.5 | 1,707.5 | 1,717.5 | ±0 | ±0% | 31,200 |
| 2014/11/25 | 1,730 | 1,730 | 1,710 | 1,717.5 | -10 | -0.6% | 42,000 |
| 2014/11/21 | 1,700 | 1,735 | 1,697.5 | 1,727.5 | +27.5 | +1.6% | 45,000 |
| 2014/11/20 | 1,727.5 | 1,727.5 | 1,700 | 1,700 | -12.5 | -0.7% | 29,800 |
| 2014/11/19 | 1,735 | 1,735 | 1,712.5 | 1,712.5 | -22.5 | -1.3% | 24,400 |
| 2014/11/18 | 1,725 | 1,737.5 | 1,715 | 1,735 | +22.5 | +1.3% | 29,600 |
| 2014/11/17 | 1,735 | 1,735 | 1,702.5 | 1,712.5 | -20 | -1.2% | 40,400 |
2401～
2450
件表示中 / 6841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 | 240,100円 | +3.0% | +1.7% | 3.08% | 11.48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 | 243,000円 | +5.5% | +5.8% | 1.19% | 25.81倍 | 3.98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 | 637,000円 | +10.6% | +15.6% | 2.35% | 10.64倍 | 0.98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 | 126,000円 | +3.9% | +5.1% | 2.78% | 10.84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 | 236,200円 | +2.3% | -11.4% | 2.96% | 10.42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
