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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 900 | 900.5 | 886.5 | 893.5 | -6.5 | -0.7% | 8,800 |
| 2010/05/26 | 910 | 910 | 889 | 900 | +10 | +1.1% | 15,200 |
| 2010/05/25 | 897.5 | 897.5 | 885 | 890 | -10 | -1.1% | 12,400 |
| 2010/05/24 | 905.5 | 910 | 897.5 | 900 | -5 | -0.6% | 13,800 |
| 2010/05/21 | 901 | 907.5 | 900 | 905 | -22.5 | -2.4% | 16,000 |
| 2010/05/20 | 932 | 943.5 | 925.5 | 927.5 | -13.5 | -1.4% | 6,600 |
| 2010/05/19 | 931.5 | 941 | 930 | 941 | +6 | +0.6% | 5,800 |
| 2010/05/18 | 945 | 945 | 931.5 | 935 | -4.5 | -0.5% | 5,400 |
| 2010/05/17 | 936.5 | 941.5 | 933 | 939.5 | +3 | +0.3% | 6,000 |
| 2010/05/14 | 950 | 950 | 935.5 | 936.5 | -5 | -0.5% | 11,000 |
| 2010/05/13 | 945 | 947 | 941.5 | 941.5 | -2.5 | -0.3% | 10,400 |
| 2010/05/12 | 947 | 947 | 944 | 944 | -2 | -0.2% | 2,600 |
| 2010/05/11 | 950.5 | 950.5 | 943.5 | 946 | ±0 | ±0% | 11,600 |
| 2010/05/10 | 942 | 952 | 942 | 946 | +4.5 | +0.5% | 7,400 |
| 2010/05/07 | 958.5 | 960 | 940 | 941.5 | -19 | -2% | 19,000 |
| 2010/05/06 | 970 | 976 | 959 | 960.5 | -16.5 | -1.7% | 24,200 |
| 2010/04/30 | 990 | 990 | 977 | 977 | -4.5 | -0.5% | 5,600 |
| 2010/04/28 | 990 | 990 | 978.5 | 981.5 | -5.5 | -0.6% | 6,800 |
| 2010/04/27 | 987.5 | 990.5 | 986 | 987 | -4.5 | -0.5% | 4,000 |
| 2010/04/26 | 999 | 999 | 990 | 991.5 | -0.5 | -0.1% | 9,200 |
| 2010/04/23 | 977 | 992.5 | 972.5 | 992 | +22 | +2.3% | 15,000 |
| 2010/04/22 | 951.5 | 977.5 | 951.5 | 970 | -21.5 | -2.2% | 56,000 |
| 2010/04/21 | 988 | 994 | 988 | 991.5 | +3.5 | +0.4% | 6,400 |
| 2010/04/20 | 987.5 | 990 | 987.5 | 988 | +0.5 | +0.1% | 8,000 |
| 2010/04/19 | 990 | 992.5 | 987.5 | 987.5 | -3.5 | -0.4% | 9,400 |
| 2010/04/16 | 993.5 | 995 | 990.5 | 991 | -1.5 | -0.2% | 10,800 |
| 2010/04/15 | 991 | 992.5 | 990.5 | 992.5 | +2 | +0.2% | 8,600 |
| 2010/04/14 | 992 | 994.5 | 990.5 | 990.5 | -0.5 | -0.1% | 6,400 |
| 2010/04/13 | 991.5 | 992.5 | 988 | 991 | ±0 | ±0% | 13,000 |
| 2010/04/12 | 1,000 | 1,000 | 991 | 991 | -1.5 | -0.2% | 32,200 |
| 2010/04/09 | 991.5 | 998 | 991 | 992.5 | +2.5 | +0.3% | 10,200 |
| 2010/04/08 | 992.5 | 997.5 | 990 | 990 | -0.5 | -0.1% | 32,200 |
| 2010/04/07 | 994.5 | 998 | 990.5 | 990.5 | -4 | -0.4% | 6,600 |
| 2010/04/06 | 995 | 996.5 | 992.5 | 994.5 | -2 | -0.2% | 6,600 |
| 2010/04/05 | 993.5 | 999 | 992.5 | 996.5 | +3.5 | +0.4% | 4,200 |
| 2010/04/02 | 999.5 | 999.5 | 990 | 993 | -1.5 | -0.2% | 8,400 |
| 2010/04/01 | 989 | 998.5 | 989 | 994.5 | ±0 | ±0% | 7,800 |
| 2010/03/31 | 1,000 | 1,000 | 991 | 994.5 | -6 | -0.6% | 6,200 |
| 2010/03/30 | 992.5 | 1,000.5 | 986 | 1,000.5 | +12.5 | +1.3% | 8,000 |
| 2010/03/29 | 985 | 999 | 985 | 988 | -17 | -1.7% | 14,000 |
| 2010/03/26 | 1,003.5 | 1,012.5 | 1,003.5 | 1,005 | +3.5 | +0.3% | 25,400 |
| 2010/03/25 | 1,005 | 1,007.5 | 1,000 | 1,001.5 | +1.5 | +0.2% | 15,600 |
| 2010/03/24 | 1,012.5 | 1,013 | 999.5 | 1,000 | -1.5 | -0.1% | 14,800 |
| 2010/03/23 | 999.5 | 1,014 | 999.5 | 1,001.5 | +2 | +0.2% | 8,800 |
| 2010/03/19 | 999.5 | 1,000.5 | 996 | 999.5 | +3.5 | +0.4% | 6,000 |
| 2010/03/18 | 994.5 | 997.5 | 994 | 996 | +2 | +0.2% | 6,000 |
| 2010/03/17 | 996 | 997.5 | 994 | 994 | -2 | -0.2% | 8,800 |
| 2010/03/16 | 997.5 | 997.5 | 996 | 996 | ±0 | ±0% | 4,800 |
| 2010/03/15 | 995 | 998 | 995 | 996 | +2 | +0.2% | 4,200 |
| 2010/03/12 | 992.5 | 994 | 991.5 | 994 | +1.5 | +0.2% | 3,000 |
3551～
3600
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 | 239,900円 | +3.0% | +1.7% | 3.08% | 11.47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 | 240,200円 | +5.5% | +5.8% | 1.21% | 25.51倍 | 3.93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 | 646,000円 | +10.6% | +15.6% | 2.32% | 10.79倍 | 0.99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 | 125,300円 | +3.9% | +5.1% | 2.79% | 10.78倍 | 1.07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 | 241,700円 | +2.3% | -11.4% | 2.90% | 10.66倍 | 1.14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
