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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 1,110 | 1,110 | 1,075 | 1,080 | -45 | -4% | 9,400 |
| 2008/07/17 | 1,152.5 | 1,157.5 | 1,125 | 1,125 | -45 | -3.8% | 11,600 |
| 2008/07/16 | 1,242.5 | 1,242.5 | 1,170 | 1,170 | -55 | -4.5% | 17,000 |
| 2008/07/15 | 1,240 | 1,250 | 1,215 | 1,225 | -32.5 | -2.6% | 15,400 |
| 2008/07/14 | 1,297.5 | 1,297.5 | 1,255 | 1,257.5 | +30 | +2.4% | 13,600 |
| 2008/07/11 | 1,227.5 | 1,237.5 | 1,227.5 | 1,227.5 | -22.5 | -1.8% | 6,800 |
| 2008/07/10 | 1,255 | 1,267.5 | 1,250 | 1,250 | -5 | -0.4% | 8,200 |
| 2008/07/09 | 1,255 | 1,260 | 1,255 | 1,255 | +10 | +0.8% | 10,800 |
| 2008/07/08 | 1,255 | 1,270 | 1,245 | 1,245 | -15 | -1.2% | 22,000 |
| 2008/07/07 | 1,275 | 1,275 | 1,260 | 1,260 | -15 | -1.2% | 7,600 |
| 2008/07/04 | 1,277.5 | 1,280 | 1,275 | 1,275 | -15 | -1.2% | 7,600 |
| 2008/07/03 | 1,257.5 | 1,310 | 1,257.5 | 1,290 | -12.5 | -1% | 10,800 |
| 2008/07/02 | 1,295 | 1,305 | 1,255 | 1,302.5 | +2.5 | +0.2% | 16,600 |
| 2008/07/01 | 1,287.5 | 1,300 | 1,287.5 | 1,300 | +20 | +1.6% | 6,800 |
| 2008/06/30 | 1,245 | 1,287.5 | 1,245 | 1,280 | +35 | +2.8% | 6,000 |
| 2008/06/27 | 1,240 | 1,257.5 | 1,232.5 | 1,245 | -17.5 | -1.4% | 7,600 |
| 2008/06/26 | 1,300 | 1,302.5 | 1,262.5 | 1,262.5 | -37.5 | -2.9% | 12,600 |
| 2008/06/25 | 1,252.5 | 1,300 | 1,252.5 | 1,300 | +47.5 | +3.8% | 5,400 |
| 2008/06/24 | 1,260 | 1,267.5 | 1,252.5 | 1,252.5 | -40 | -3.1% | 15,800 |
| 2008/06/23 | 1,267.5 | 1,295 | 1,202.5 | 1,292.5 | +7.5 | +0.6% | 8,200 |
| 2008/06/20 | 1,290 | 1,295 | 1,282.5 | 1,285 | +2.5 | +0.2% | 10,600 |
| 2008/06/19 | 1,282.5 | 1,290 | 1,282.5 | 1,282.5 | +5 | +0.4% | 4,200 |
| 2008/06/18 | 1,282.5 | 1,287.5 | 1,277.5 | 1,277.5 | -5 | -0.4% | 7,400 |
| 2008/06/17 | 1,272.5 | 1,282.5 | 1,272.5 | 1,282.5 | +15 | +1.2% | 4,800 |
| 2008/06/16 | 1,267.5 | 1,272.5 | 1,265 | 1,267.5 | +2.5 | +0.2% | 9,200 |
| 2008/06/13 | 1,290 | 1,290 | 1,260 | 1,265 | -40 | -3.1% | 8,000 |
| 2008/06/12 | 1,292.5 | 1,305 | 1,287.5 | 1,305 | +52.5 | +4.2% | 18,000 |
| 2008/06/11 | 1,250 | 1,300 | 1,245 | 1,252.5 | +2.5 | +0.2% | 19,000 |
| 2008/06/10 | 1,250 | 1,257.5 | 1,247.5 | 1,250 | +15 | +1.2% | 17,200 |
| 2008/06/09 | 1,225 | 1,247.5 | 1,225 | 1,235 | -35 | -2.8% | 12,200 |
| 2008/06/06 | 1,270 | 1,282.5 | 1,270 | 1,270 | -17.5 | -1.4% | 18,400 |
| 2008/06/05 | 1,292.5 | 1,302.5 | 1,285 | 1,287.5 | -30 | -2.3% | 13,800 |
| 2008/06/04 | 1,322.5 | 1,342.5 | 1,267.5 | 1,317.5 | +15 | +1.2% | 14,000 |
| 2008/06/03 | 1,300 | 1,307.5 | 1,292.5 | 1,302.5 | +2.5 | +0.2% | 7,000 |
| 2008/06/02 | 1,272.5 | 1,300 | 1,270 | 1,300 | +25 | +2% | 10,000 |
| 2008/05/30 | 1,232.5 | 1,287.5 | 1,232.5 | 1,275 | +42.5 | +3.4% | 11,600 |
| 2008/05/29 | 1,247.5 | 1,255 | 1,225 | 1,232.5 | -15 | -1.2% | 13,200 |
| 2008/05/28 | 1,285 | 1,300 | 1,247.5 | 1,247.5 | -15 | -1.2% | 20,200 |
| 2008/05/27 | 1,257.5 | 1,275 | 1,257.5 | 1,262.5 | -17.5 | -1.4% | 6,000 |
| 2008/05/26 | 1,315 | 1,315 | 1,280 | 1,280 | -35 | -2.7% | 9,200 |
| 2008/05/23 | 1,315 | 1,315 | 1,280 | 1,315 | -10 | -0.8% | 16,600 |
| 2008/05/22 | 1,305 | 1,325 | 1,295 | 1,325 | ±0 | ±0% | 9,400 |
| 2008/05/21 | 1,325 | 1,330 | 1,292.5 | 1,325 | -17.5 | -1.3% | 15,000 |
| 2008/05/20 | 1,350 | 1,350 | 1,335 | 1,342.5 | -32.5 | -2.4% | 9,000 |
| 2008/05/19 | 1,350 | 1,425 | 1,340 | 1,375 | +10 | +0.7% | 33,600 |
| 2008/05/16 | 1,225 | 1,380 | 1,220 | 1,365 | +180 | +15.2% | 61,600 |
| 2008/05/15 | 1,175 | 1,197.5 | 1,165 | 1,185 | +17.5 | +1.5% | 21,200 |
| 2008/05/14 | 1,165 | 1,167.5 | 1,162.5 | 1,167.5 | +17.5 | +1.5% | 14,800 |
| 2008/05/13 | 1,150 | 1,160 | 1,110 | 1,150 | +20 | +1.8% | 3,200 |
| 2008/05/12 | 1,090 | 1,150 | 1,090 | 1,130 | ±0 | ±0% | 5,400 |
4001～
4050
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
