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 |
|---|---|---|---|---|---|---|---|
| 2009/01/23 | 941 | 956 | 924.5 | 936 | -4 | -0.4% | 6,000 |
| 2009/01/22 | 936.5 | 941 | 925 | 940 | +1.5 | +0.2% | 10,000 |
| 2009/01/21 | 950 | 950 | 938.5 | 938.5 | -12 | -1.3% | 6,600 |
| 2009/01/20 | 959 | 960 | 950.5 | 950.5 | -6.5 | -0.7% | 4,400 |
| 2009/01/19 | 960 | 960 | 957 | 957 | +7 | +0.7% | 2,000 |
| 2009/01/16 | 955 | 970 | 941 | 950 | +22.5 | +2.4% | 6,000 |
| 2009/01/15 | 971.5 | 971.5 | 915.5 | 927.5 | -47 | -4.8% | 12,800 |
| 2009/01/14 | 975.5 | 978.5 | 969.5 | 974.5 | -5.5 | -0.6% | 4,200 |
| 2009/01/13 | 1,010 | 1,010 | 980 | 980 | -35 | -3.4% | 8,400 |
| 2009/01/09 | 1,017.5 | 1,017.5 | 1,012.5 | 1,015 | -5 | -0.5% | 8,400 |
| 2009/01/08 | 1,040 | 1,040 | 1,020 | 1,020 | -35 | -3.3% | 4,200 |
| 2009/01/07 | 1,062.5 | 1,062.5 | 1,050 | 1,055 | -5 | -0.5% | 5,600 |
| 2009/01/06 | 1,097.5 | 1,097.5 | 1,045 | 1,060 | -37.5 | -3.4% | 3,400 |
| 2009/01/05 | 1,055 | 1,097.5 | 1,055 | 1,097.5 | +42.5 | +4% | 400 |
| 2008/12/30 | 1,035 | 1,055 | 1,035 | 1,055 | ±0 | ±0% | 2,000 |
| 2008/12/29 | 1,060 | 1,060 | 1,005 | 1,055 | -10 | -0.9% | 3,400 |
| 2008/12/26 | 1,065 | 1,065 | 1,062.5 | 1,065 | +20 | +1.9% | 4,600 |
| 2008/12/25 | 1,000 | 1,045 | 1,000 | 1,045 | +37.5 | +3.7% | 4,000 |
| 2008/12/24 | 1,010 | 1,012.5 | 1,005 | 1,007.5 | -5 | -0.5% | 1,400 |
| 2008/12/22 | 1,022.5 | 1,022.5 | 1,002.5 | 1,012.5 | +5 | +0.5% | 8,200 |
| 2008/12/19 | 1,012.5 | 1,022.5 | 1,007.5 | 1,007.5 | -5 | -0.5% | 2,400 |
| 2008/12/18 | 1,015 | 1,040 | 1,012.5 | 1,012.5 | -20 | -1.9% | 12,400 |
| 2008/12/17 | 1,030 | 1,032.5 | 1,005 | 1,032.5 | +22.5 | +2.2% | 4,600 |
| 2008/12/16 | 1,007.5 | 1,017.5 | 1,005 | 1,010 | -65 | -6% | 7,000 |
| 2008/12/15 | 1,092.5 | 1,092.5 | 1,052.5 | 1,075 | +42.5 | +4.1% | 14,400 |
| 2008/12/12 | 1,062.5 | 1,062.5 | 1,025 | 1,032.5 | -27.5 | -2.6% | 4,200 |
| 2008/12/11 | 1,075 | 1,075 | 1,005 | 1,060 | +47.5 | +4.7% | 11,000 |
| 2008/12/10 | 1,037.5 | 1,037.5 | 1,012.5 | 1,012.5 | -32.5 | -3.1% | 6,200 |
| 2008/12/09 | 1,050 | 1,085 | 1,040 | 1,045 | -45 | -4.1% | 6,400 |
| 2008/12/08 | 1,050 | 1,090 | 1,037.5 | 1,090 | +40 | +3.8% | 8,000 |
| 2008/12/05 | 1,092.5 | 1,092.5 | 1,032.5 | 1,050 | -37.5 | -3.4% | 7,800 |
| 2008/12/04 | 1,075 | 1,105 | 1,075 | 1,087.5 | -17.5 | -1.6% | 3,000 |
| 2008/12/03 | 1,100 | 1,105 | 1,025 | 1,105 | ±0 | ±0% | 11,400 |
| 2008/12/02 | 1,145 | 1,145 | 1,050 | 1,105 | -35 | -3.1% | 7,200 |
| 2008/12/01 | 1,212.5 | 1,220 | 1,110 | 1,140 | -52.5 | -4.4% | 24,600 |
| 2008/11/28 | 1,147.5 | 1,192.5 | 1,142.5 | 1,192.5 | +45 | +3.9% | 16,400 |
| 2008/11/27 | 1,077.5 | 1,147.5 | 1,077.5 | 1,147.5 | +60 | +5.5% | 18,600 |
| 2008/11/26 | 1,082.5 | 1,100 | 1,075 | 1,087.5 | +40 | +3.8% | 27,200 |
| 2008/11/25 | 1,035 | 1,047.5 | 1,030 | 1,047.5 | +25 | +2.4% | 26,400 |
| 2008/11/21 | 1,015 | 1,040 | 1,015 | 1,022.5 | +7.5 | +0.7% | 21,800 |
| 2008/11/20 | 1,022.5 | 1,040 | 1,000 | 1,015 | -10 | -1% | 19,400 |
| 2008/11/19 | 1,025 | 1,032.5 | 1,025 | 1,025 | +7.5 | +0.7% | 17,600 |
| 2008/11/18 | 1,010 | 1,022.5 | 1,010 | 1,017.5 | +22.5 | +2.3% | 10,200 |
| 2008/11/17 | 990 | 1,010 | 980 | 995 | -10 | -1% | 18,800 |
| 2008/11/14 | 1,012.5 | 1,030 | 1,005 | 1,005 | -2.5 | -0.2% | 22,400 |
| 2008/11/13 | 1,010 | 1,012.5 | 992.5 | 1,007.5 | ±0 | ±0% | 15,200 |
| 2008/11/12 | 1,007.5 | 1,010 | 980 | 1,007.5 | +2.5 | +0.2% | 8,000 |
| 2008/11/11 | 1,005 | 1,017.5 | 1,005 | 1,005 | +25 | +2.6% | 12,600 |
| 2008/11/10 | 999.5 | 1,000 | 980 | 980 | -8 | -0.8% | 31,200 |
| 2008/11/07 | 983.5 | 994.5 | 983.5 | 988 | +4.5 | +0.5% | 10,800 |
4051～
4100
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
