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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 1,045 | 1,045 | 1,040 | 1,042.5 | +5 | +0.5% | 3,400 |
| 2009/12/24 | 1,050 | 1,050 | 1,035 | 1,037.5 | -2.5 | -0.2% | 1,200 |
| 2009/12/22 | 1,050 | 1,055 | 1,040 | 1,040 | -5 | -0.5% | 4,000 |
| 2009/12/21 | 1,062.5 | 1,062.5 | 1,045 | 1,045 | ±0 | ±0% | 2,000 |
| 2009/12/18 | 1,065 | 1,065 | 1,037.5 | 1,045 | -22.5 | -2.1% | 3,800 |
| 2009/12/17 | 1,067.5 | 1,070 | 1,062.5 | 1,067.5 | +2.5 | +0.2% | 3,000 |
| 2009/12/16 | 1,075 | 1,075 | 1,050 | 1,065 | +25 | +2.4% | 19,200 |
| 2009/12/15 | 1,040 | 1,040 | 1,020 | 1,040 | ±0 | ±0% | 3,600 |
| 2009/12/14 | 1,030 | 1,040 | 1,020 | 1,040 | +22.5 | +2.2% | 7,800 |
| 2009/12/11 | 1,037.5 | 1,040 | 1,007.5 | 1,017.5 | +2.5 | +0.2% | 8,200 |
| 2009/12/10 | 1,010 | 1,017.5 | 1,007.5 | 1,015 | +7.5 | +0.7% | 3,000 |
| 2009/12/09 | 1,017.5 | 1,017.5 | 1,002.5 | 1,007.5 | +2.5 | +0.2% | 5,200 |
| 2009/12/08 | 1,007.5 | 1,015 | 1,005 | 1,005 | -12.5 | -1.2% | 3,400 |
| 2009/12/07 | 1,025 | 1,025 | 1,000 | 1,017.5 | +2.5 | +0.2% | 3,600 |
| 2009/12/04 | 1,025 | 1,025 | 1,015 | 1,015 | +2.5 | +0.2% | 4,200 |
| 2009/12/03 | 1,012.5 | 1,020 | 1,012.5 | 1,012.5 | +5 | +0.5% | 5,000 |
| 2009/12/02 | 1,040 | 1,050 | 1,007.5 | 1,007.5 | +5 | +0.5% | 17,600 |
| 2009/12/01 | 996.5 | 1,017.5 | 990.5 | 1,002.5 | +2.5 | +0.3% | 8,400 |
| 2009/11/30 | 975 | 1,000 | 973.5 | 1,000 | +32.5 | +3.4% | 5,200 |
| 2009/11/27 | 971 | 972 | 951 | 967.5 | -3.5 | -0.4% | 4,200 |
| 2009/11/26 | 950 | 974.5 | 950 | 971 | +26 | +2.8% | 6,800 |
| 2009/11/25 | 937.5 | 950 | 937.5 | 945 | +5 | +0.5% | 3,000 |
| 2009/11/24 | 944 | 946 | 940 | 940 | -8.5 | -0.9% | 4,800 |
| 2009/11/20 | 940.5 | 948.5 | 940 | 948.5 | -2 | -0.2% | 4,600 |
| 2009/11/19 | 950 | 965 | 945 | 950.5 | -12 | -1.2% | 8,200 |
| 2009/11/18 | 964.5 | 964.5 | 955 | 962.5 | +5.5 | +0.6% | 3,800 |
| 2009/11/17 | 967.5 | 967.5 | 955 | 957 | +4.5 | +0.5% | 4,800 |
| 2009/11/16 | 958.5 | 985 | 952.5 | 952.5 | -6.5 | -0.7% | 10,400 |
| 2009/11/13 | 991.5 | 991.5 | 959 | 959 | -2.5 | -0.3% | 9,600 |
| 2009/11/12 | 985 | 985 | 961.5 | 961.5 | -23.5 | -2.4% | 5,200 |
| 2009/11/11 | 980 | 987.5 | 977 | 985 | +5 | +0.5% | 5,400 |
| 2009/11/10 | 969.5 | 985 | 968 | 980 | +12.5 | +1.3% | 8,600 |
| 2009/11/09 | 999 | 999 | 955.5 | 967.5 | -21.5 | -2.2% | 5,600 |
| 2009/11/06 | 1,002.5 | 1,002.5 | 986 | 989 | -10 | -1% | 7,800 |
| 2009/11/05 | 1,020 | 1,020 | 996.5 | 999 | -21 | -2.1% | 4,400 |
| 2009/11/04 | 1,027.5 | 1,037.5 | 1,010 | 1,020 | -7.5 | -0.7% | 4,600 |
| 2009/11/02 | 997.5 | 1,027.5 | 995 | 1,027.5 | +17.5 | +1.7% | 10,600 |
| 2009/10/30 | 1,015 | 1,020 | 1,010 | 1,010 | +2.5 | +0.2% | 8,800 |
| 2009/10/29 | 1,030 | 1,032.5 | 999.5 | 1,007.5 | -35 | -3.4% | 31,400 |
| 2009/10/28 | 1,047.5 | 1,050 | 1,037.5 | 1,042.5 | +10 | +1% | 10,600 |
| 2009/10/27 | 1,037.5 | 1,050 | 1,025 | 1,032.5 | -5 | -0.5% | 23,600 |
| 2009/10/26 | 1,092.5 | 1,120 | 1,037.5 | 1,037.5 | -55 | -5% | 26,400 |
| 2009/10/23 | 1,092.5 | 1,095 | 1,080 | 1,092.5 | ±0 | ±0% | 5,800 |
| 2009/10/22 | 1,107.5 | 1,107.5 | 1,082.5 | 1,092.5 | -15 | -1.4% | 7,400 |
| 2009/10/21 | 1,080 | 1,110 | 1,080 | 1,107.5 | -12.5 | -1.1% | 6,400 |
| 2009/10/20 | 1,125 | 1,125 | 1,112.5 | 1,120 | +7.5 | +0.7% | 7,000 |
| 2009/10/19 | 1,130 | 1,130 | 1,110 | 1,112.5 | +7.5 | +0.7% | 3,400 |
| 2009/10/16 | 1,102.5 | 1,105 | 1,102.5 | 1,105 | +10 | +0.9% | 400 |
| 2009/10/15 | 1,112.5 | 1,120 | 1,095 | 1,095 | -2.5 | -0.2% | 4,200 |
| 2009/10/14 | 1,110 | 1,110 | 1,082.5 | 1,097.5 | -15 | -1.3% | 7,600 |
3651～
3700
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
