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 |
|---|---|---|---|---|---|---|---|
| 2008/06/11 | 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 |
| 2008/05/09 | 1,160 | 1,167.5 | 1,115 | 1,130 | -30 | -2.6% | 5,600 |
| 2008/05/08 | 1,147.5 | 1,162.5 | 1,147.5 | 1,160 | +20 | +1.8% | 4,600 |
| 2008/05/07 | 1,152.5 | 1,165 | 1,140 | 1,140 | -2.5 | -0.2% | 12,400 |
| 2008/05/02 | 1,137.5 | 1,150 | 1,137.5 | 1,142.5 | +42.5 | +3.9% | 10,400 |
| 2008/05/01 | 1,115 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 5,800 |
| 2008/04/30 | 1,120 | 1,125 | 1,110 | 1,125 | +15 | +1.4% | 12,600 |
| 2008/04/28 | 1,095 | 1,110 | 1,087.5 | 1,110 | +25 | +2.3% | 14,400 |
| 2008/04/25 | 1,047.5 | 1,085 | 1,047.5 | 1,085 | +37.5 | +3.6% | 14,000 |
| 2008/04/24 | 1,027.5 | 1,047.5 | 1,027.5 | 1,047.5 | +2.5 | +0.2% | 3,200 |
| 2008/04/23 | 1,017.5 | 1,045 | 1,010 | 1,045 | +20 | +2% | 11,800 |
| 2008/04/22 | 1,022.5 | 1,025 | 1,007.5 | 1,025 | +2.5 | +0.2% | 7,800 |
| 2008/04/21 | 1,045 | 1,045 | 1,022.5 | 1,022.5 | -2.5 | -0.2% | 22,600 |
| 2008/04/18 | 1,025 | 1,025 | 1,022.5 | 1,025 | +2.5 | +0.2% | 12,400 |
| 2008/04/17 | 1,025 | 1,025 | 1,015 | 1,022.5 | +7.5 | +0.7% | 11,200 |
| 2008/04/16 | 1,007.5 | 1,020 | 1,007.5 | 1,015 | +15 | +1.5% | 5,400 |
| 2008/04/15 | 1,005 | 1,005 | 1,000 | 1,000 | -2.5 | -0.2% | 4,800 |
| 2008/04/14 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | -7.5 | -0.7% | 3,000 |
| 2008/04/11 | 1,020 | 1,022.5 | 1,007.5 | 1,010 | +15 | +1.5% | 5,400 |
| 2008/04/10 | 1,000 | 1,002.5 | 995 | 995 | -20 | -2% | 12,200 |
| 2008/04/09 | 1,005 | 1,015 | 960 | 1,015 | +7.5 | +0.7% | 16,800 |
| 2008/04/08 | 1,022.5 | 1,025 | 1,000 | 1,007.5 | -15 | -1.5% | 15,800 |
| 2008/04/07 | 1,027.5 | 1,027.5 | 1,017.5 | 1,022.5 | ±0 | ±0% | 16,800 |
| 2008/04/04 | 1,040 | 1,042.5 | 1,020 | 1,022.5 | -25 | -2.4% | 21,000 |
| 2008/04/03 | 1,062.5 | 1,067.5 | 1,042.5 | 1,047.5 | -15 | -1.4% | 21,000 |
| 2008/04/02 | 1,057.5 | 1,080 | 1,057.5 | 1,062.5 | +7.5 | +0.7% | 9,000 |
| 2008/04/01 | 1,045 | 1,055 | 1,017.5 | 1,055 | +25 | +2.4% | 8,400 |
| 2008/03/31 | 1,050 | 1,050 | 1,020 | 1,030 | ±0 | ±0% | 9,800 |
4201～
4250
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
