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 |
|---|---|---|---|---|---|---|---|
| 2008/08/21 | 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 |
| 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 |
4151～
4200
件表示中 / 7014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 | 290,200円 | +3.7% | +1.7% | 3.38% | 13.23倍 | 1.23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 | 353,000円 | +4.6% | -2.2% | 2.15% | 9.99倍 | 0.45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 | 353,000円 | +8.2% | +8.9% | 2.41% | 12.51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 |
| ハマキョウ | 153,300円 | +4.3% | +5.0% | 2.53% | 12.07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 |
| 富士急 | 210,500円 | +5.0% | +4.0% | 1.43% | 21.09倍 | 3.13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 |
市場注目の銘柄
チャート関連のコラム
