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 |
|---|---|---|---|---|---|---|---|
| 2014/09/30 | 1,910 | 1,955 | 1,900 | 1,912.5 | -2.5 | -0.1% | 61,000 |
| 2014/09/29 | 1,920 | 1,925 | 1,905 | 1,915 | -5 | -0.3% | 22,400 |
| 2014/09/26 | 1,945 | 1,945 | 1,910 | 1,920 | -5 | -0.3% | 60,200 |
| 2014/09/25 | 1,965 | 1,980 | 1,867.5 | 1,925 | -55 | -2.8% | 101,800 |
| 2014/09/24 | 1,955 | 1,987.5 | 1,955 | 1,980 | ±0 | ±0% | 43,800 |
| 2014/09/22 | 1,965 | 1,982.5 | 1,965 | 1,980 | -7.5 | -0.4% | 25,000 |
| 2014/09/19 | 1,997.5 | 2,007.5 | 1,985 | 1,987.5 | -7.5 | -0.4% | 37,200 |
| 2014/09/18 | 2,005 | 2,007.5 | 1,990 | 1,995 | -10 | -0.5% | 19,000 |
| 2014/09/17 | 2,022.5 | 2,030 | 2,005 | 2,005 | -17.5 | -0.9% | 12,200 |
| 2014/09/16 | 1,965 | 2,030 | 1,965 | 2,022.5 | +35 | +1.8% | 37,400 |
| 2014/09/12 | 2,000 | 2,000 | 1,975 | 1,987.5 | -2.5 | -0.1% | 34,400 |
| 2014/09/11 | 1,992.5 | 1,995 | 1,977.5 | 1,990 | -20 | -1% | 15,800 |
| 2014/09/10 | 2,005 | 2,010 | 1,992.5 | 2,010 | +5 | +0.2% | 10,600 |
| 2014/09/09 | 2,017.5 | 2,017.5 | 1,997.5 | 2,005 | -2.5 | -0.1% | 34,800 |
| 2014/09/08 | 2,020 | 2,025 | 2,007.5 | 2,007.5 | +2.5 | +0.1% | 13,400 |
| 2014/09/05 | 2,000 | 2,030 | 1,995 | 2,005 | -10 | -0.5% | 20,600 |
| 2014/09/04 | 2,000 | 2,037.5 | 1,987.5 | 2,015 | ±0 | ±0% | 28,600 |
| 2014/09/03 | 2,035 | 2,035 | 2,002.5 | 2,015 | +10 | +0.5% | 33,800 |
| 2014/09/02 | 2,000 | 2,025 | 1,985 | 2,005 | +10 | +0.5% | 34,800 |
| 2014/09/01 | 1,975 | 2,010 | 1,975 | 1,995 | +2.5 | +0.1% | 45,000 |
| 2014/08/29 | 2,022.5 | 2,022.5 | 1,990 | 1,992.5 | -37.5 | -1.8% | 35,200 |
| 2014/08/28 | 2,015 | 2,032.5 | 2,000 | 2,030 | +12.5 | +0.6% | 30,200 |
| 2014/08/27 | 2,047.5 | 2,057.5 | 2,010 | 2,017.5 | -17.5 | -0.9% | 31,600 |
| 2014/08/26 | 2,045 | 2,062.5 | 2,035 | 2,035 | +2.5 | +0.1% | 68,400 |
| 2014/08/25 | 2,025 | 2,040 | 2,025 | 2,032.5 | +15 | +0.7% | 16,400 |
| 2014/08/22 | 2,037.5 | 2,047.5 | 2,015 | 2,017.5 | -20 | -1% | 38,000 |
| 2014/08/21 | 2,020 | 2,077.5 | 2,000 | 2,037.5 | +10 | +0.5% | 57,000 |
| 2014/08/20 | 2,027.5 | 2,035 | 2,020 | 2,027.5 | -2.5 | -0.1% | 41,600 |
| 2014/08/19 | 1,997.5 | 2,030 | 1,987.5 | 2,030 | +32.5 | +1.6% | 58,200 |
| 2014/08/18 | 1,992.5 | 1,997.5 | 1,975 | 1,997.5 | +17.5 | +0.9% | 42,200 |
| 2014/08/15 | 1,992.5 | 1,995 | 1,972.5 | 1,980 | -12.5 | -0.6% | 36,600 |
| 2014/08/14 | 1,967.5 | 1,992.5 | 1,955 | 1,992.5 | +45 | +2.3% | 45,400 |
| 2014/08/13 | 1,932.5 | 1,955 | 1,922.5 | 1,947.5 | +15 | +0.8% | 44,400 |
| 2014/08/12 | 1,930 | 1,940 | 1,917.5 | 1,932.5 | +22.5 | +1.2% | 41,400 |
| 2014/08/11 | 1,910 | 1,922.5 | 1,877.5 | 1,910 | +32.5 | +1.7% | 50,200 |
| 2014/08/08 | 1,892.5 | 1,927.5 | 1,875 | 1,877.5 | -25 | -1.3% | 26,000 |
| 2014/08/07 | 1,860 | 1,902.5 | 1,860 | 1,902.5 | +17.5 | +0.9% | 33,800 |
| 2014/08/06 | 1,900 | 1,942.5 | 1,875 | 1,885 | -25 | -1.3% | 37,200 |
| 2014/08/05 | 1,925 | 1,945 | 1,907.5 | 1,910 | -27.5 | -1.4% | 20,000 |
| 2014/08/04 | 1,897.5 | 1,955 | 1,897.5 | 1,937.5 | +40 | +2.1% | 30,600 |
| 2014/08/01 | 1,875 | 1,912.5 | 1,875 | 1,897.5 | -30 | -1.6% | 58,200 |
| 2014/07/31 | 1,955 | 1,965 | 1,905 | 1,927.5 | -35 | -1.8% | 111,800 |
| 2014/07/30 | 1,960 | 1,972.5 | 1,952.5 | 1,962.5 | -15 | -0.8% | 53,600 |
| 2014/07/29 | 2,000 | 2,050 | 1,950 | 1,977.5 | -22.5 | -1.1% | 129,000 |
| 2014/07/28 | 1,945 | 2,010 | 1,945 | 2,000 | +77.5 | +4% | 290,000 |
| 2014/07/25 | 1,835 | 1,925 | 1,827.5 | 1,922.5 | +102.5 | +5.6% | 134,400 |
| 2014/07/24 | 1,835 | 1,857.5 | 1,805 | 1,820 | -2.5 | -0.1% | 91,800 |
| 2014/07/23 | 1,790 | 1,860 | 1,787.5 | 1,822.5 | +30 | +1.7% | 152,400 |
| 2014/07/22 | 1,762.5 | 1,795 | 1,757.5 | 1,792.5 | +30 | +1.7% | 60,200 |
| 2014/07/18 | 1,757.5 | 1,772.5 | 1,755 | 1,762.5 | -30 | -1.7% | 70,400 |
2651～
2700
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
