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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 1,637.5 | 1,640 | 1,600 | 1,612.5 | -25 | -1.5% | 20,200 |
| 2013/11/06 | 1,560 | 1,647.5 | 1,560 | 1,637.5 | +77.5 | +5% | 53,200 |
| 2013/11/05 | 1,515 | 1,570 | 1,510 | 1,560 | +62 | +4.1% | 43,800 |
| 2013/11/01 | 1,540 | 1,560 | 1,497.5 | 1,498 | -42 | -2.7% | 53,600 |
| 2013/10/31 | 1,560 | 1,560 | 1,512.5 | 1,540 | +2.5 | +0.2% | 49,800 |
| 2013/10/30 | 1,515 | 1,537.5 | 1,510 | 1,537.5 | +17.5 | +1.2% | 56,200 |
| 2013/10/29 | 1,520 | 1,520 | 1,510 | 1,520 | ±0 | ±0% | 29,000 |
| 2013/10/28 | 1,545 | 1,545 | 1,497 | 1,520 | -30 | -1.9% | 53,200 |
| 2013/10/25 | 1,547.5 | 1,550 | 1,510 | 1,550 | +2.5 | +0.2% | 39,000 |
| 2013/10/24 | 1,530 | 1,547.5 | 1,485 | 1,547.5 | ±0 | ±0% | 70,600 |
| 2013/10/23 | 1,485 | 1,600 | 1,475.5 | 1,547.5 | +106.5 | +7.4% | 133,400 |
| 2013/10/22 | 1,400 | 1,449 | 1,392 | 1,441 | +51.5 | +3.7% | 30,000 |
| 2013/10/21 | 1,422 | 1,422 | 1,389.5 | 1,389.5 | -8 | -0.6% | 17,800 |
| 2013/10/18 | 1,400 | 1,408 | 1,397.5 | 1,397.5 | +7.5 | +0.5% | 13,000 |
| 2013/10/17 | 1,400 | 1,409.5 | 1,389.5 | 1,390 | +13.5 | +1% | 9,200 |
| 2013/10/16 | 1,374.5 | 1,386 | 1,374.5 | 1,376.5 | +2 | +0.1% | 8,200 |
| 2013/10/15 | 1,352.5 | 1,398.5 | 1,350 | 1,374.5 | +15 | +1.1% | 10,200 |
| 2013/10/11 | 1,345 | 1,384 | 1,343 | 1,359.5 | +14.5 | +1.1% | 30,800 |
| 2013/10/10 | 1,335.5 | 1,376 | 1,332.5 | 1,345 | -4.5 | -0.3% | 18,200 |
| 2013/10/09 | 1,350.5 | 1,350.5 | 1,328.5 | 1,349.5 | -8 | -0.6% | 13,800 |
| 2013/10/08 | 1,350.5 | 1,358 | 1,328 | 1,357.5 | -14 | -1% | 24,200 |
| 2013/10/07 | 1,365 | 1,382.5 | 1,350 | 1,371.5 | -11 | -0.8% | 9,600 |
| 2013/10/04 | 1,376.5 | 1,383 | 1,350 | 1,382.5 | -19 | -1.4% | 20,400 |
| 2013/10/03 | 1,437.5 | 1,437.5 | 1,400 | 1,401.5 | -36 | -2.5% | 19,200 |
| 2013/10/02 | 1,457 | 1,460 | 1,435 | 1,437.5 | -14.5 | -1% | 15,400 |
| 2013/10/01 | 1,440 | 1,470 | 1,440 | 1,452 | +16 | +1.1% | 20,400 |
| 2013/09/30 | 1,440.5 | 1,450 | 1,425.5 | 1,436 | -4.5 | -0.3% | 10,800 |
| 2013/09/27 | 1,417.5 | 1,460 | 1,405.5 | 1,440.5 | +26.5 | +1.9% | 20,600 |
| 2013/09/26 | 1,415 | 1,415 | 1,402.5 | 1,414 | +3.5 | +0.2% | 20,000 |
| 2013/09/25 | 1,390.5 | 1,410.5 | 1,386 | 1,410.5 | +20 | +1.4% | 21,000 |
| 2013/09/24 | 1,380 | 1,392.5 | 1,374.5 | 1,390.5 | +11.5 | +0.8% | 17,000 |
| 2013/09/20 | 1,371 | 1,380 | 1,366.5 | 1,379 | +6.5 | +0.5% | 15,200 |
| 2013/09/19 | 1,373 | 1,376 | 1,372 | 1,372.5 | +6.5 | +0.5% | 11,400 |
| 2013/09/18 | 1,370 | 1,376.5 | 1,361.5 | 1,366 | -3 | -0.2% | 27,000 |
| 2013/09/17 | 1,310 | 1,375 | 1,310 | 1,369 | +67.5 | +5.2% | 34,800 |
| 2013/09/13 | 1,285 | 1,305 | 1,285 | 1,301.5 | +42.5 | +3.4% | 56,600 |
| 2013/09/12 | 1,260 | 1,270 | 1,245.5 | 1,259 | -3.5 | -0.3% | 21,600 |
| 2013/09/11 | 1,257.5 | 1,265 | 1,250.5 | 1,262.5 | +15 | +1.2% | 19,200 |
| 2013/09/10 | 1,232.5 | 1,255 | 1,232.5 | 1,247.5 | +19.5 | +1.6% | 20,200 |
| 2013/09/09 | 1,227 | 1,230 | 1,219.5 | 1,228 | +15.5 | +1.3% | 20,800 |
| 2013/09/06 | 1,207.5 | 1,212.5 | 1,204 | 1,212.5 | +5 | +0.4% | 8,800 |
| 2013/09/05 | 1,213.5 | 1,213.5 | 1,205 | 1,207.5 | -6 | -0.5% | 9,400 |
| 2013/09/04 | 1,192.5 | 1,215 | 1,192 | 1,213.5 | +0.5 | ±0% | 17,600 |
| 2013/09/03 | 1,230 | 1,230 | 1,213 | 1,213 | +6.5 | +0.5% | 5,800 |
| 2013/09/02 | 1,192.5 | 1,212.5 | 1,176.5 | 1,206.5 | +10 | +0.8% | 8,400 |
| 2013/08/30 | 1,225.5 | 1,240.5 | 1,190.5 | 1,196.5 | -29 | -2.4% | 15,200 |
| 2013/08/29 | 1,240.5 | 1,240.5 | 1,200 | 1,225.5 | -15 | -1.2% | 15,200 |
| 2013/08/28 | 1,220 | 1,250 | 1,210 | 1,240.5 | +7.5 | +0.6% | 17,600 |
| 2013/08/27 | 1,239.5 | 1,239.5 | 1,225.5 | 1,233 | -12 | -1% | 10,400 |
| 2013/08/26 | 1,250 | 1,250 | 1,239.5 | 1,245 | -4.5 | -0.4% | 10,600 |
2701～
2750
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
