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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 1,040 | 1,040 | 1,020 | 1,035 | +15 | +1.5% | 2,200 |
| 2008/09/30 | 1,020 | 1,035 | 1,010 | 1,020 | -5 | -0.5% | 8,600 |
| 2008/09/29 | 1,040 | 1,040 | 1,022.5 | 1,025 | +2.5 | +0.2% | 6,400 |
| 2008/09/26 | 1,047.5 | 1,047.5 | 1,020 | 1,022.5 | +15 | +1.5% | 21,600 |
| 2008/09/25 | 1,010 | 1,010 | 1,002.5 | 1,007.5 | +10 | +1% | 21,200 |
| 2008/09/24 | 1,005 | 1,005 | 990 | 997.5 | +7.5 | +0.8% | 27,400 |
| 2008/09/22 | 1,085 | 1,085 | 988.5 | 990 | -0.5 | -0.1% | 47,600 |
| 2008/09/19 | 967.5 | 995.5 | 960 | 990.5 | +19 | +2% | 22,600 |
| 2008/09/18 | 982 | 982 | 968.5 | 971.5 | -11 | -1.1% | 13,200 |
| 2008/09/17 | 1,000 | 1,030 | 976.5 | 982.5 | -17 | -1.7% | 13,000 |
| 2008/09/16 | 999.5 | 1,000 | 980 | 999.5 | -0.5 | -0.1% | 21,800 |
| 2008/09/12 | 992 | 1,000 | 990 | 1,000 | +8 | +0.8% | 2,400 |
| 2008/09/11 | 992.5 | 995 | 985 | 992 | -0.5 | -0.1% | 12,400 |
| 2008/09/10 | 992.5 | 1,010 | 992.5 | 992.5 | -3.5 | -0.4% | 20,600 |
| 2008/09/09 | 999.5 | 999.5 | 995 | 996 | +1 | +0.1% | 8,000 |
| 2008/09/08 | 1,032.5 | 1,042.5 | 992.5 | 995 | -4.5 | -0.5% | 19,200 |
| 2008/09/05 | 1,000 | 1,000 | 995 | 999.5 | -0.5 | -0.1% | 3,600 |
| 2008/09/04 | 1,002.5 | 1,002.5 | 997 | 1,000 | ±0 | ±0% | 20,000 |
| 2008/09/03 | 1,040 | 1,040 | 1,000 | 1,000 | -40 | -3.8% | 34,600 |
| 2008/09/02 | 1,055 | 1,057.5 | 1,040 | 1,040 | +25 | +2.5% | 14,400 |
| 2008/09/01 | 1,015 | 1,025 | 1,010 | 1,015 | ±0 | ±0% | 14,400 |
| 2008/08/29 | 1,000 | 1,025 | 995 | 1,015 | +15 | +1.5% | 10,800 |
| 2008/08/28 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 15,400 |
| 2008/08/27 | 1,000 | 1,000 | 997.5 | 1,000 | ±0 | ±0% | 3,600 |
| 2008/08/26 | 1,002.5 | 1,010 | 999 | 1,000 | +11.5 | +1.2% | 20,800 |
| 2008/08/25 | 1,000 | 1,000 | 986 | 988.5 | -11.5 | -1.2% | 13,000 |
| 2008/08/22 | 988 | 1,000 | 988 | 1,000 | +12.5 | +1.3% | 3,800 |
| 2008/08/21 | 1,000 | 1,002.5 | 985 | 987.5 | +17.5 | +1.8% | 13,200 |
| 2008/08/20 | 994 | 997.5 | 967.5 | 970 | -24 | -2.4% | 18,800 |
| 2008/08/19 | 997 | 1,000 | 991 | 994 | -3 | -0.3% | 20,000 |
| 2008/08/18 | 1,000 | 1,005 | 997 | 997 | -15.5 | -1.5% | 29,000 |
| 2008/08/15 | 1,025 | 1,025 | 1,000 | 1,012.5 | -27.5 | -2.6% | 74,600 |
| 2008/08/14 | 1,040 | 1,057.5 | 1,037.5 | 1,040 | -27.5 | -2.6% | 10,800 |
| 2008/08/13 | 1,090 | 1,090 | 1,035 | 1,067.5 | -25 | -2.3% | 28,800 |
| 2008/08/12 | 1,090 | 1,097.5 | 1,090 | 1,092.5 | -17.5 | -1.6% | 18,400 |
| 2008/08/11 | 1,112.5 | 1,112.5 | 1,110 | 1,110 | -2.5 | -0.2% | 8,000 |
| 2008/08/08 | 1,110 | 1,115 | 1,105 | 1,112.5 | +2.5 | +0.2% | 5,800 |
| 2008/08/07 | 1,127.5 | 1,127.5 | 1,100 | 1,110 | +2.5 | +0.2% | 15,600 |
| 2008/08/06 | 1,105 | 1,130 | 1,095 | 1,107.5 | +15 | +1.4% | 23,200 |
| 2008/08/05 | 1,090 | 1,092.5 | 1,070 | 1,092.5 | -17.5 | -1.6% | 11,000 |
| 2008/08/04 | 1,140 | 1,140 | 1,110 | 1,110 | +10 | +0.9% | 14,800 |
| 2008/08/01 | 1,090 | 1,120 | 1,087.5 | 1,100 | ±0 | ±0% | 12,000 |
| 2008/07/31 | 1,100 | 1,100 | 1,092.5 | 1,100 | +20 | +1.9% | 10,400 |
| 2008/07/30 | 1,085 | 1,085 | 1,060 | 1,080 | -17.5 | -1.6% | 18,600 |
| 2008/07/29 | 1,137.5 | 1,137.5 | 1,002.5 | 1,097.5 | -60 | -5.2% | 76,400 |
| 2008/07/28 | 1,157.5 | 1,157.5 | 1,137.5 | 1,157.5 | +62.5 | +5.7% | 17,200 |
| 2008/07/25 | 1,100 | 1,100 | 1,080 | 1,095 | -17.5 | -1.6% | 38,800 |
| 2008/07/24 | 1,080 | 1,117.5 | 1,080 | 1,112.5 | +32.5 | +3% | 15,000 |
| 2008/07/23 | 1,075 | 1,102.5 | 1,075 | 1,080 | -15 | -1.4% | 21,200 |
| 2008/07/22 | 1,080 | 1,110 | 1,080 | 1,095 | +15 | +1.4% | 7,800 |
3951～
4000
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 | 243,000円 | +5.5% | +5.8% | 1.19% | 25.81倍 | 3.98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 | 637,000円 | +10.6% | +15.6% | 2.35% | 10.64倍 | 0.98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 | 126,000円 | +3.9% | +5.1% | 2.78% | 10.84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 | 236,200円 | +2.3% | -11.4% | 2.96% | 10.42倍 | 1.11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
