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 |
|---|---|---|---|---|---|---|---|
| 2009/06/22 | 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 |
| 2009/05/19 | 1,027.5 | 1,027.5 | 1,017.5 | 1,022.5 | +7.5 | +0.7% | 13,200 |
| 2009/05/18 | 1,035 | 1,037.5 | 1,010 | 1,015 | -20 | -1.9% | 4,200 |
| 2009/05/15 | 1,025 | 1,042.5 | 1,025 | 1,035 | -7.5 | -0.7% | 1,200 |
| 2009/05/14 | 1,057.5 | 1,057.5 | 1,042.5 | 1,042.5 | -17.5 | -1.7% | 3,000 |
| 2009/05/13 | 1,070 | 1,070 | 1,035 | 1,060 | +25 | +2.4% | 10,800 |
| 2009/05/12 | 1,015 | 1,057.5 | 1,000 | 1,035 | +40.5 | +4.1% | 19,400 |
| 2009/05/11 | 1,012.5 | 1,020 | 994.5 | 994.5 | -15.5 | -1.5% | 11,200 |
| 2009/05/08 | 1,010 | 1,022.5 | 1,010 | 1,010 | -7.5 | -0.7% | 3,600 |
| 2009/05/07 | 1,022.5 | 1,025 | 1,017.5 | 1,017.5 | +17.5 | +1.8% | 4,200 |
| 2009/05/01 | 1,010 | 1,010 | 1,000 | 1,000 | -15 | -1.5% | 2,400 |
| 2009/04/30 | 1,012.5 | 1,020 | 1,012.5 | 1,015 | +5 | +0.5% | 2,600 |
| 2009/04/28 | 1,017.5 | 1,017.5 | 1,000 | 1,010 | -5 | -0.5% | 4,800 |
| 2009/04/27 | 1,022.5 | 1,022.5 | 1,015 | 1,015 | +15 | +1.5% | 5,600 |
| 2009/04/24 | 989.5 | 1,010 | 989.5 | 1,000 | -17.5 | -1.7% | 4,400 |
| 2009/04/23 | 978.5 | 1,017.5 | 978.5 | 1,017.5 | +19 | +1.9% | 6,800 |
| 2009/04/22 | 1,000 | 1,000 | 976.5 | 998.5 | -1 | -0.1% | 6,600 |
| 2009/04/21 | 995 | 1,010 | 988.5 | 999.5 | -3 | -0.3% | 5,200 |
| 2009/04/20 | 1,005 | 1,012.5 | 1,002.5 | 1,002.5 | -12.5 | -1.2% | 4,400 |
| 2009/04/17 | 1,032.5 | 1,035 | 1,012.5 | 1,015 | -2.5 | -0.2% | 4,800 |
| 2009/04/16 | 1,037.5 | 1,037.5 | 1,017.5 | 1,017.5 | -22.5 | -2.2% | 2,200 |
| 2009/04/15 | 1,012.5 | 1,040 | 995 | 1,040 | +27.5 | +2.7% | 5,400 |
| 2009/04/14 | 1,032.5 | 1,032.5 | 1,012.5 | 1,012.5 | -20 | -1.9% | 3,800 |
| 2009/04/13 | 1,032.5 | 1,047.5 | 1,032.5 | 1,032.5 | -20 | -1.9% | 600 |
| 2009/04/10 | 1,040 | 1,060 | 1,032.5 | 1,052.5 | +12.5 | +1.2% | 2,000 |
| 2009/04/09 | 1,035 | 1,050 | 1,035 | 1,040 | +5 | +0.5% | 4,400 |
| 2009/04/08 | 1,055 | 1,072.5 | 1,035 | 1,035 | -37.5 | -3.5% | 6,600 |
3951～
4000
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% | 13.08倍 | 1.21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 | 1.59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% | 12.05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
