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 |
|---|---|---|---|---|---|---|---|
| 2009/11/17 | 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 |
| 2009/10/13 | 1,075 | 1,112.5 | 1,075 | 1,112.5 | +22.5 | +2.1% | 8,000 |
| 2009/10/09 | 1,077.5 | 1,092.5 | 1,077.5 | 1,090 | +5 | +0.5% | 2,200 |
| 2009/10/08 | 1,100 | 1,100 | 1,070 | 1,085 | -2.5 | -0.2% | 5,200 |
| 2009/10/07 | 1,075 | 1,090 | 1,067.5 | 1,087.5 | +15 | +1.4% | 8,600 |
| 2009/10/06 | 1,102.5 | 1,125 | 1,067.5 | 1,072.5 | -62.5 | -5.5% | 10,400 |
| 2009/10/05 | 1,115 | 1,135 | 1,080 | 1,135 | +20 | +1.8% | 12,800 |
| 2009/10/02 | 1,135 | 1,135 | 1,115 | 1,115 | -27.5 | -2.4% | 8,000 |
| 2009/10/01 | 1,140 | 1,142.5 | 1,135 | 1,142.5 | ±0 | ±0% | 3,600 |
| 2009/09/30 | 1,152.5 | 1,152.5 | 1,127.5 | 1,142.5 | ±0 | ±0% | 3,000 |
| 2009/09/29 | 1,140 | 1,142.5 | 1,132.5 | 1,142.5 | +5 | +0.4% | 4,400 |
| 2009/09/28 | 1,157.5 | 1,157.5 | 1,130 | 1,137.5 | ±0 | ±0% | 6,200 |
| 2009/09/25 | 1,147.5 | 1,147.5 | 1,127.5 | 1,137.5 | -10 | -0.9% | 8,600 |
| 2009/09/24 | 1,145 | 1,147.5 | 1,125 | 1,147.5 | +15 | +1.3% | 7,600 |
| 2009/09/18 | 1,152.5 | 1,152.5 | 1,127.5 | 1,132.5 | -15 | -1.3% | 6,400 |
| 2009/09/17 | 1,147.5 | 1,157.5 | 1,142.5 | 1,147.5 | +7.5 | +0.7% | 5,200 |
| 2009/09/16 | 1,147.5 | 1,160 | 1,140 | 1,140 | -15 | -1.3% | 3,400 |
| 2009/09/15 | 1,140 | 1,157.5 | 1,127.5 | 1,155 | +5 | +0.4% | 8,200 |
| 2009/09/14 | 1,155 | 1,155 | 1,135 | 1,150 | -2.5 | -0.2% | 10,000 |
| 2009/09/11 | 1,160 | 1,160 | 1,147.5 | 1,152.5 | -12.5 | -1.1% | 5,800 |
| 2009/09/10 | 1,147.5 | 1,165 | 1,142.5 | 1,165 | +15 | +1.3% | 6,600 |
| 2009/09/09 | 1,147.5 | 1,157.5 | 1,147.5 | 1,150 | +2.5 | +0.2% | 8,400 |
| 2009/09/08 | 1,140 | 1,150 | 1,135 | 1,147.5 | +5 | +0.4% | 9,600 |
| 2009/09/07 | 1,147.5 | 1,147.5 | 1,140 | 1,142.5 | +7.5 | +0.7% | 5,000 |
| 2009/09/04 | 1,130 | 1,137.5 | 1,130 | 1,135 | ±0 | ±0% | 3,400 |
| 2009/09/03 | 1,135 | 1,140 | 1,127.5 | 1,135 | ±0 | ±0% | 5,400 |
| 2009/09/02 | 1,157.5 | 1,160 | 1,130 | 1,135 | -22.5 | -1.9% | 18,000 |
3851～
3900
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
