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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,095 | 1,105 | 1,087.5 | 1,088 | -4.5 | -0.4% | 19,200 |
| 2013/03/29 | 1,105.5 | 1,110 | 1,090.5 | 1,092.5 | -22 | -2% | 15,600 |
| 2013/03/28 | 1,115.5 | 1,121 | 1,108 | 1,114.5 | -6.5 | -0.6% | 9,400 |
| 2013/03/27 | 1,124 | 1,125 | 1,103 | 1,121 | -30.5 | -2.6% | 29,400 |
| 2013/03/26 | 1,177.5 | 1,179 | 1,150 | 1,151.5 | -16 | -1.4% | 27,000 |
| 2013/03/25 | 1,180 | 1,180 | 1,143 | 1,167.5 | +1 | +0.1% | 24,400 |
| 2013/03/22 | 1,169 | 1,180 | 1,162.5 | 1,166.5 | +2 | +0.2% | 13,600 |
| 2013/03/21 | 1,149.5 | 1,167.5 | 1,148.5 | 1,164.5 | +27 | +2.4% | 11,800 |
| 2013/03/19 | 1,135 | 1,140 | 1,130 | 1,137.5 | +10.5 | +0.9% | 4,600 |
| 2013/03/18 | 1,125 | 1,137.5 | 1,118 | 1,127 | +5 | +0.4% | 9,400 |
| 2013/03/15 | 1,115.5 | 1,122 | 1,115.5 | 1,122 | +8.5 | +0.8% | 9,200 |
| 2013/03/14 | 1,106.5 | 1,117.5 | 1,106 | 1,113.5 | +2.5 | +0.2% | 10,000 |
| 2013/03/13 | 1,120 | 1,120 | 1,100 | 1,111 | +15.5 | +1.4% | 8,800 |
| 2013/03/12 | 1,098 | 1,100 | 1,095 | 1,095.5 | -2 | -0.2% | 6,200 |
| 2013/03/11 | 1,085 | 1,100 | 1,085 | 1,097.5 | +17 | +1.6% | 7,600 |
| 2013/03/08 | 1,076 | 1,089 | 1,070 | 1,080.5 | +12 | +1.1% | 11,200 |
| 2013/03/07 | 1,074.5 | 1,075.5 | 1,067.5 | 1,068.5 | -6 | -0.6% | 9,200 |
| 2013/03/06 | 1,059.5 | 1,074.5 | 1,045 | 1,074.5 | +22.5 | +2.1% | 11,800 |
| 2013/03/05 | 1,045 | 1,055.5 | 1,045 | 1,052 | +6.5 | +0.6% | 18,600 |
| 2013/03/04 | 1,040 | 1,047.5 | 1,038 | 1,045.5 | +8 | +0.8% | 9,800 |
| 2013/03/01 | 1,038 | 1,039.5 | 1,034 | 1,037.5 | -0.5 | ±0% | 6,200 |
| 2013/02/28 | 1,033.5 | 1,039.5 | 1,033.5 | 1,038 | +0.5 | ±0% | 2,800 |
| 2013/02/27 | 1,032.5 | 1,039 | 1,029.5 | 1,037.5 | +3.5 | +0.3% | 5,600 |
| 2013/02/26 | 1,045 | 1,045 | 1,031.5 | 1,034 | -3.5 | -0.3% | 14,400 |
| 2013/02/25 | 1,039 | 1,039 | 1,032.5 | 1,037.5 | +8.5 | +0.8% | 6,200 |
| 2013/02/22 | 1,027 | 1,029.5 | 1,025 | 1,029 | +2 | +0.2% | 4,200 |
| 2013/02/21 | 1,026 | 1,030 | 1,025 | 1,027 | +1 | +0.1% | 5,200 |
| 2013/02/20 | 1,020 | 1,026 | 1,019.5 | 1,026 | +6 | +0.6% | 7,000 |
| 2013/02/19 | 1,020 | 1,023 | 1,017.5 | 1,020 | +4 | +0.4% | 3,200 |
| 2013/02/18 | 1,008 | 1,016 | 1,008 | 1,016 | +6 | +0.6% | 7,200 |
| 2013/02/15 | 1,007 | 1,010 | 1,005 | 1,010 | -5 | -0.5% | 7,200 |
| 2013/02/14 | 1,012.5 | 1,017 | 1,012.5 | 1,015 | +2 | +0.2% | 5,000 |
| 2013/02/13 | 1,016 | 1,021 | 1,013 | 1,013 | +2.5 | +0.2% | 6,400 |
| 2013/02/12 | 1,016.5 | 1,024.5 | 1,010.5 | 1,010.5 | -5 | -0.5% | 9,200 |
| 2013/02/08 | 1,025 | 1,033.5 | 1,015 | 1,015.5 | -9.5 | -0.9% | 6,400 |
| 2013/02/07 | 1,028 | 1,032.5 | 1,025 | 1,025 | -9.5 | -0.9% | 11,800 |
| 2013/02/06 | 1,038.5 | 1,045 | 1,028.5 | 1,034.5 | -1.5 | -0.1% | 7,200 |
| 2013/02/05 | 1,036.5 | 1,045.5 | 1,036 | 1,036 | -7.5 | -0.7% | 7,600 |
| 2013/02/04 | 1,045 | 1,045 | 1,039 | 1,043.5 | +4.5 | +0.4% | 5,800 |
| 2013/02/01 | 1,049.5 | 1,049.5 | 1,035 | 1,039 | ±0 | ±0% | 11,400 |
| 2013/01/31 | 1,049.5 | 1,050 | 1,038 | 1,039 | -6 | -0.6% | 9,600 |
| 2013/01/30 | 1,035 | 1,045 | 1,028.5 | 1,045 | +4 | +0.4% | 10,800 |
| 2013/01/29 | 1,045 | 1,049 | 1,030 | 1,041 | +13.5 | +1.3% | 9,800 |
| 2013/01/28 | 1,035 | 1,040 | 1,025 | 1,027.5 | +2.5 | +0.2% | 15,600 |
| 2013/01/25 | 994.5 | 1,025 | 994.5 | 1,025 | +37.5 | +3.8% | 30,200 |
| 2013/01/24 | 979.5 | 987.5 | 978 | 987.5 | +7.5 | +0.8% | 9,200 |
| 2013/01/23 | 970 | 980 | 966 | 980 | +10 | +1% | 8,400 |
| 2013/01/22 | 970 | 974 | 965 | 970 | -2 | -0.2% | 7,400 |
| 2013/01/21 | 960.5 | 972 | 960 | 972 | +13.5 | +1.4% | 10,400 |
| 2013/01/18 | 965 | 965 | 955.5 | 958.5 | -3 | -0.3% | 9,600 |
2851～
2900
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
