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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,170 | 1,170 | 1,110 | 1,115 | -90 | -7.5% | 22,000 |
| 2009/07/28 | 1,245 | 1,245 | 1,200 | 1,205 | -22.5 | -1.8% | 12,000 |
| 2009/07/27 | 1,265 | 1,265 | 1,215 | 1,227.5 | -40 | -3.2% | 12,000 |
| 2009/07/24 | 1,225 | 1,267.5 | 1,225 | 1,267.5 | +42.5 | +3.5% | 15,800 |
| 2009/07/23 | 1,225 | 1,237.5 | 1,215 | 1,225 | +5 | +0.4% | 7,800 |
| 2009/07/22 | 1,222.5 | 1,225 | 1,210 | 1,220 | +20 | +1.7% | 9,200 |
| 2009/07/21 | 1,200 | 1,210 | 1,197.5 | 1,200 | +35 | +3% | 9,400 |
| 2009/07/17 | 1,205 | 1,212.5 | 1,155 | 1,165 | +17.5 | +1.5% | 15,000 |
| 2009/07/16 | 1,145 | 1,147.5 | 1,117.5 | 1,147.5 | +5 | +0.4% | 4,200 |
| 2009/07/15 | 1,135 | 1,147.5 | 1,120 | 1,142.5 | +7.5 | +0.7% | 6,400 |
| 2009/07/14 | 1,145 | 1,145 | 1,102.5 | 1,135 | +2.5 | +0.2% | 6,400 |
| 2009/07/13 | 1,150 | 1,150 | 1,122.5 | 1,132.5 | +20 | +1.8% | 11,800 |
| 2009/07/10 | 1,095 | 1,112.5 | 1,090 | 1,112.5 | +10 | +0.9% | 4,400 |
| 2009/07/09 | 1,097.5 | 1,110 | 1,095 | 1,102.5 | -15 | -1.3% | 8,000 |
| 2009/07/08 | 1,110 | 1,120 | 1,095 | 1,117.5 | ±0 | ±0% | 7,800 |
| 2009/07/07 | 1,100 | 1,120 | 1,100 | 1,117.5 | +15 | +1.4% | 4,400 |
| 2009/07/06 | 1,095 | 1,105 | 1,095 | 1,102.5 | +10 | +0.9% | 10,800 |
| 2009/07/03 | 1,070 | 1,097.5 | 1,067.5 | 1,092.5 | +7.5 | +0.7% | 8,800 |
| 2009/07/02 | 1,090 | 1,090 | 1,072.5 | 1,085 | +12.5 | +1.2% | 9,000 |
| 2009/07/01 | 1,075 | 1,077.5 | 1,072.5 | 1,072.5 | -2.5 | -0.2% | 5,200 |
| 2009/06/30 | 1,070 | 1,087.5 | 1,070 | 1,075 | +10 | +0.9% | 7,000 |
| 2009/06/29 | 1,050 | 1,075 | 1,050 | 1,065 | +20 | +1.9% | 8,200 |
| 2009/06/26 | 1,040 | 1,055 | 1,035 | 1,045 | +10 | +1% | 11,400 |
| 2009/06/25 | 1,030 | 1,035 | 1,027.5 | 1,035 | +17.5 | +1.7% | 6,200 |
| 2009/06/24 | 1,027.5 | 1,037.5 | 1,015 | 1,017.5 | -10 | -1% | 14,400 |
| 2009/06/23 | 1,045 | 1,045 | 1,022.5 | 1,027.5 | -12.5 | -1.2% | 10,600 |
| 2009/06/22 | 1,062.5 | 1,065 | 1,040 | 1,040 | -22.5 | -2.1% | 4,400 |
| 2009/06/19 | 1,052.5 | 1,062.5 | 1,042.5 | 1,062.5 | +2.5 | +0.2% | 3,800 |
| 2009/06/18 | 1,065 | 1,065 | 1,055 | 1,060 | ±0 | ±0% | 5,400 |
| 2009/06/17 | 1,060 | 1,065 | 1,055 | 1,060 | +2.5 | +0.2% | 6,600 |
| 2009/06/16 | 1,075 | 1,075 | 1,057.5 | 1,057.5 | -15 | -1.4% | 17,200 |
| 2009/06/15 | 1,067.5 | 1,072.5 | 1,065 | 1,072.5 | +17.5 | +1.7% | 10,400 |
| 2009/06/12 | 1,040 | 1,057.5 | 1,040 | 1,055 | +25 | +2.4% | 28,600 |
| 2009/06/11 | 1,030 | 1,040 | 1,027.5 | 1,030 | +12.5 | +1.2% | 10,000 |
| 2009/06/10 | 1,015 | 1,027.5 | 1,005 | 1,017.5 | +2.5 | +0.2% | 23,200 |
| 2009/06/09 | 1,017.5 | 1,030 | 1,015 | 1,015 | -2.5 | -0.2% | 12,000 |
| 2009/06/08 | 1,035 | 1,035 | 1,015 | 1,017.5 | +7.5 | +0.7% | 15,400 |
| 2009/06/05 | 1,027.5 | 1,027.5 | 1,005 | 1,010 | -22.5 | -2.2% | 22,200 |
| 2009/06/04 | 1,040 | 1,040 | 1,030 | 1,032.5 | -17.5 | -1.7% | 7,800 |
| 2009/06/03 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 27,600 |
| 2009/06/02 | 1,050 | 1,050 | 1,042.5 | 1,045 | +10 | +1% | 44,400 |
| 2009/06/01 | 1,037.5 | 1,050 | 1,035 | 1,035 | ±0 | ±0% | 9,200 |
| 2009/05/29 | 1,032.5 | 1,035 | 1,027.5 | 1,035 | +2.5 | +0.2% | 7,400 |
| 2009/05/28 | 1,037.5 | 1,037.5 | 1,032.5 | 1,032.5 | -7.5 | -0.7% | 1,600 |
| 2009/05/27 | 1,040 | 1,040 | 1,037.5 | 1,040 | -2.5 | -0.2% | 2,000 |
| 2009/05/26 | 1,037.5 | 1,042.5 | 1,030 | 1,042.5 | +10 | +1% | 19,000 |
| 2009/05/25 | 1,032.5 | 1,032.5 | 1,030 | 1,032.5 | ±0 | ±0% | 2,200 |
| 2009/05/22 | 1,037.5 | 1,037.5 | 1,030 | 1,032.5 | -2.5 | -0.2% | 9,000 |
| 2009/05/21 | 1,032.5 | 1,037.5 | 1,032.5 | 1,035 | +2.5 | +0.2% | 1,400 |
| 2009/05/20 | 1,027.5 | 1,040 | 1,025 | 1,032.5 | +10 | +1% | 2,800 |
3751～
3800
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 | 240,500円 | +3.0% | +1.7% | 3.08% | 11.50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 | 239,800円 | +5.5% | +5.8% | 1.21% | 25.47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 | 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 | 126,300円 | +3.9% | +5.1% | 2.77% | 10.87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 | 242,200円 | +2.3% | -11.4% | 2.89% | 10.68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
