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 |
|---|---|---|---|---|---|---|---|
| 2010/02/02 | 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 |
| 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 |
3801～
3850
件表示中 / 7015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 | 286,700円 | +3.7% | +1.7% | 3.42% | 13.07倍 | 1.22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 |
| 福山運 | 355,500円 | +4.6% | -2.2% | 2.14% | 10.06倍 | 0.46倍 |
|
路線トラック大手。物流センターでの流通加工、国際輸送も展開。セイノーＨＤと共同輸送推進 |
| ＳＢＳＨＤ | 352,500円 | +8.2% | +8.9% | 2.41% | 12.50倍 | 1.58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 |
| 富士急 | 213,200円 | +5.0% | +4.0% | 1.41% | 21.36倍 | 3.17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 |
| ハマキョウ | 153,100円 | +4.3% | +5.0% | 2.53% | 12.06倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
