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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 992.5 | 995 | 992 | 992.5 | +2 | +0.2% | 5,000 |
| 2010/03/10 | 992.5 | 995 | 990.5 | 990.5 | -1.5 | -0.2% | 6,800 |
| 2010/03/09 | 999 | 999 | 992 | 992 | ±0 | ±0% | 7,000 |
| 2010/03/08 | 990.5 | 995 | 987 | 992 | -0.5 | -0.1% | 9,600 |
| 2010/03/05 | 995 | 995 | 991.5 | 992.5 | +4.5 | +0.5% | 5,200 |
| 2010/03/04 | 995 | 995 | 987 | 988 | -5.5 | -0.6% | 4,600 |
| 2010/03/03 | 991 | 994.5 | 987.5 | 993.5 | +1.5 | +0.2% | 4,800 |
| 2010/03/02 | 995 | 996.5 | 991.5 | 992 | -3 | -0.3% | 4,200 |
| 2010/03/01 | 987.5 | 995 | 985.5 | 995 | +0.5 | +0.1% | 7,000 |
| 2010/02/26 | 992.5 | 994.5 | 984.5 | 994.5 | +0.5 | +0.1% | 6,800 |
| 2010/02/25 | 994 | 994.5 | 987 | 994 | +8 | +0.8% | 8,000 |
| 2010/02/24 | 990 | 994 | 980.5 | 986 | +4 | +0.4% | 5,000 |
| 2010/02/23 | 994 | 998 | 980.5 | 982 | -12 | -1.2% | 3,800 |
| 2010/02/22 | 994.5 | 1,000 | 976 | 994 | +19 | +1.9% | 4,000 |
| 2010/02/19 | 981.5 | 981.5 | 975 | 975 | -6 | -0.6% | 4,200 |
| 2010/02/18 | 997 | 997 | 981 | 981 | -8 | -0.8% | 11,000 |
| 2010/02/17 | 980.5 | 991 | 980.5 | 989 | +9 | +0.9% | 3,200 |
| 2010/02/16 | 983.5 | 983.5 | 978.5 | 980 | -3.5 | -0.4% | 2,400 |
| 2010/02/15 | 982.5 | 983.5 | 982.5 | 983.5 | -2 | -0.2% | 1,200 |
| 2010/02/12 | 987.5 | 987.5 | 979.5 | 985.5 | +4 | +0.4% | 3,800 |
| 2010/02/10 | 983 | 983 | 975 | 981.5 | -8.5 | -0.9% | 8,400 |
| 2010/02/09 | 1,000 | 1,000 | 984 | 990 | -3 | -0.3% | 8,600 |
| 2010/02/08 | 1,000 | 1,000 | 991.5 | 993 | -7.5 | -0.7% | 2,600 |
| 2010/02/05 | 1,005 | 1,010 | 991 | 1,000.5 | -4.5 | -0.4% | 7,000 |
| 2010/02/04 | 1,015 | 1,015 | 1,005 | 1,005 | -10 | -1% | 2,600 |
| 2010/02/03 | 1,006 | 1,022 | 1,006 | 1,015 | +9 | +0.9% | 1,800 |
| 2010/02/02 | 1,039.5 | 1,039.5 | 1,005 | 1,006 | -8.5 | -0.8% | 3,200 |
| 2010/02/01 | 1,000 | 1,024.5 | 986 | 1,014.5 | +29 | +2.9% | 7,800 |
| 2010/01/29 | 1,000 | 1,000 | 982.5 | 985.5 | -17.5 | -1.7% | 8,200 |
| 2010/01/28 | 1,000.5 | 1,010.5 | 1,000 | 1,003 | -7 | -0.7% | 5,200 |
| 2010/01/27 | 1,015 | 1,020.5 | 1,010 | 1,010 | -21 | -2% | 5,200 |
| 2010/01/26 | 1,035 | 1,035 | 1,015.5 | 1,031 | -5 | -0.5% | 9,200 |
| 2010/01/25 | 1,049.5 | 1,049.5 | 1,029 | 1,036 | -4 | -0.4% | 4,200 |
| 2010/01/22 | 1,041.5 | 1,050 | 1,040 | 1,040 | -1.5 | -0.1% | 8,200 |
| 2010/01/21 | 1,060 | 1,065 | 1,041.5 | 1,041.5 | -30 | -2.8% | 11,800 |
| 2010/01/20 | 1,071.5 | 1,071.5 | 1,071.5 | 1,071.5 | +6.5 | +0.6% | 400 |
| 2010/01/19 | 1,065.5 | 1,067.5 | 1,063.5 | 1,065 | -0.5 | ±0% | 1,000 |
| 2010/01/18 | 1,069 | 1,069 | 1,065.5 | 1,065.5 | -3.5 | -0.3% | 2,600 |
| 2010/01/15 | 1,065 | 1,069 | 1,055 | 1,069 | +4 | +0.4% | 1,800 |
| 2010/01/14 | 1,071.5 | 1,071.5 | 1,050 | 1,065 | +13 | +1.2% | 3,800 |
| 2010/01/13 | 1,074.5 | 1,074.5 | 1,050 | 1,052 | -13 | -1.2% | 4,800 |
| 2010/01/12 | 1,062.5 | 1,074.5 | 1,062.5 | 1,065 | +25 | +2.4% | 3,400 |
| 2010/01/08 | 1,057.5 | 1,065 | 1,040 | 1,040 | -10 | -1% | 4,600 |
| 2010/01/07 | 1,050 | 1,051.5 | 1,050 | 1,050 | -3.5 | -0.3% | 3,000 |
| 2010/01/06 | 1,050 | 1,055 | 1,040.5 | 1,053.5 | +9.5 | +0.9% | 4,600 |
| 2010/01/05 | 1,059.5 | 1,059.5 | 1,044 | 1,044 | +1 | +0.1% | 5,200 |
| 2010/01/04 | 1,050 | 1,050 | 1,038 | 1,043 | -7 | -0.7% | 3,400 |
| 2009/12/30 | 1,050 | 1,050 | 1,037.5 | 1,050 | ±0 | ±0% | 2,400 |
| 2009/12/29 | 1,057.5 | 1,057.5 | 1,042.5 | 1,050 | +7.5 | +0.7% | 3,400 |
| 2009/12/28 | 1,062.5 | 1,062.5 | 1,042.5 | 1,042.5 | ±0 | ±0% | 6,400 |
3601～
3650
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 | 240,400円 | +5.5% | +5.8% | 1.21% | 25.53倍 | 3.94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 | 645,000円 | +10.6% | +15.6% | 2.33% | 10.77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 | 125,400円 | +3.9% | +5.1% | 2.79% | 10.79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 | 241,800円 | +2.3% | -11.4% | 2.89% | 10.67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
