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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,695 | 1,772.5 | 1,690 | 1,747.5 | +62.5 | +3.7% | 62,000 |
| 2014/06/19 | 1,687.5 | 1,687.5 | 1,670 | 1,685 | +2.5 | +0.1% | 13,400 |
| 2014/06/18 | 1,682.5 | 1,690 | 1,655 | 1,682.5 | ±0 | ±0% | 14,600 |
| 2014/06/17 | 1,672.5 | 1,687.5 | 1,657.5 | 1,682.5 | +25 | +1.5% | 12,000 |
| 2014/06/16 | 1,675 | 1,690 | 1,652.5 | 1,657.5 | -2.5 | -0.2% | 15,200 |
| 2014/06/13 | 1,650 | 1,700 | 1,642.5 | 1,660 | +5 | +0.3% | 26,400 |
| 2014/06/12 | 1,662.5 | 1,662.5 | 1,630 | 1,655 | -10 | -0.6% | 20,200 |
| 2014/06/11 | 1,677.5 | 1,677.5 | 1,630 | 1,665 | -15 | -0.9% | 39,800 |
| 2014/06/10 | 1,695 | 1,702.5 | 1,672.5 | 1,680 | -17.5 | -1% | 14,800 |
| 2014/06/09 | 1,705 | 1,705 | 1,690 | 1,697.5 | -10 | -0.6% | 10,600 |
| 2014/06/06 | 1,710 | 1,720 | 1,707.5 | 1,707.5 | -12.5 | -0.7% | 11,400 |
| 2014/06/05 | 1,722.5 | 1,722.5 | 1,710 | 1,720 | -2.5 | -0.1% | 13,800 |
| 2014/06/04 | 1,690 | 1,722.5 | 1,690 | 1,722.5 | +17.5 | +1% | 15,800 |
| 2014/06/03 | 1,707.5 | 1,710 | 1,690 | 1,705 | +15 | +0.9% | 15,000 |
| 2014/06/02 | 1,687.5 | 1,705 | 1,680 | 1,690 | +17.5 | +1% | 6,400 |
| 2014/05/30 | 1,672.5 | 1,680 | 1,662.5 | 1,672.5 | +10 | +0.6% | 28,600 |
| 2014/05/29 | 1,647.5 | 1,667.5 | 1,645 | 1,662.5 | +17.5 | +1.1% | 14,600 |
| 2014/05/28 | 1,627.5 | 1,650 | 1,625 | 1,645 | +25 | +1.5% | 18,000 |
| 2014/05/27 | 1,615 | 1,625 | 1,610 | 1,620 | -2.5 | -0.2% | 8,400 |
| 2014/05/26 | 1,625 | 1,627.5 | 1,590 | 1,622.5 | +17.5 | +1.1% | 31,800 |
| 2014/05/23 | 1,580 | 1,605 | 1,580 | 1,605 | +37.5 | +2.4% | 17,200 |
| 2014/05/22 | 1,557.5 | 1,580 | 1,557.5 | 1,567.5 | +10 | +0.6% | 7,600 |
| 2014/05/21 | 1,542.5 | 1,560 | 1,530 | 1,557.5 | +12.5 | +0.8% | 11,000 |
| 2014/05/20 | 1,570 | 1,575 | 1,527.5 | 1,545 | -22.5 | -1.4% | 33,400 |
| 2014/05/19 | 1,602.5 | 1,612.5 | 1,560 | 1,567.5 | -40 | -2.5% | 20,200 |
| 2014/05/16 | 1,607.5 | 1,617.5 | 1,602.5 | 1,607.5 | -30 | -1.8% | 28,200 |
| 2014/05/15 | 1,645 | 1,675 | 1,592.5 | 1,637.5 | -32.5 | -1.9% | 18,000 |
| 2014/05/14 | 1,667.5 | 1,677.5 | 1,655 | 1,670 | +10 | +0.6% | 7,800 |
| 2014/05/13 | 1,680 | 1,697.5 | 1,657.5 | 1,660 | -22.5 | -1.3% | 15,200 |
| 2014/05/12 | 1,717.5 | 1,750 | 1,680 | 1,682.5 | -35 | -2% | 27,600 |
| 2014/05/09 | 1,705 | 1,745 | 1,685 | 1,717.5 | +47.5 | +2.8% | 21,000 |
| 2014/05/08 | 1,670 | 1,710 | 1,670 | 1,670 | +7.5 | +0.5% | 12,800 |
| 2014/05/07 | 1,660 | 1,687.5 | 1,660 | 1,662.5 | -52.5 | -3.1% | 16,400 |
| 2014/05/02 | 1,710 | 1,725 | 1,682.5 | 1,715 | -17.5 | -1% | 19,600 |
| 2014/05/01 | 1,725 | 1,735 | 1,710 | 1,732.5 | +7.5 | +0.4% | 8,000 |
| 2014/04/30 | 1,707.5 | 1,725 | 1,697.5 | 1,725 | +7.5 | +0.4% | 22,000 |
| 2014/04/28 | 1,712.5 | 1,720 | 1,695 | 1,717.5 | +15 | +0.9% | 14,000 |
| 2014/04/25 | 1,670 | 1,702.5 | 1,670 | 1,702.5 | +35 | +2.1% | 11,000 |
| 2014/04/24 | 1,672.5 | 1,695 | 1,665 | 1,667.5 | -5 | -0.3% | 2,600 |
| 2014/04/23 | 1,690 | 1,720 | 1,672.5 | 1,672.5 | ±0 | ±0% | 15,000 |
| 2014/04/22 | 1,695 | 1,695 | 1,650 | 1,672.5 | -2.5 | -0.1% | 8,400 |
| 2014/04/21 | 1,677.5 | 1,677.5 | 1,652.5 | 1,675 | -2.5 | -0.1% | 4,000 |
| 2014/04/18 | 1,705 | 1,705 | 1,677.5 | 1,677.5 | -5 | -0.3% | 6,000 |
| 2014/04/17 | 1,665 | 1,692.5 | 1,660 | 1,682.5 | +20 | +1.2% | 13,600 |
| 2014/04/16 | 1,660 | 1,672.5 | 1,632.5 | 1,662.5 | +35 | +2.2% | 6,200 |
| 2014/04/15 | 1,647.5 | 1,650 | 1,615 | 1,627.5 | +10 | +0.6% | 8,000 |
| 2014/04/14 | 1,615 | 1,655 | 1,607.5 | 1,617.5 | +10 | +0.6% | 16,200 |
| 2014/04/11 | 1,600 | 1,647.5 | 1,592.5 | 1,607.5 | +12.5 | +0.8% | 21,400 |
| 2014/04/10 | 1,650 | 1,650 | 1,590 | 1,595 | -30 | -1.8% | 19,800 |
| 2014/04/09 | 1,657.5 | 1,677.5 | 1,617.5 | 1,625 | -32.5 | -2% | 35,000 |
2551～
2600
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
