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 |
|---|---|---|---|---|---|---|---|
| 2008/03/28 | 1,020 | 1,030 | 1,017.5 | 1,030 | +10 | +1% | 13,800 |
| 2008/03/27 | 1,040 | 1,042.5 | 1,020 | 1,020 | -22.5 | -2.2% | 21,200 |
| 2008/03/26 | 1,057.5 | 1,057.5 | 1,010 | 1,042.5 | -5 | -0.5% | 15,200 |
| 2008/03/25 | 1,050 | 1,050 | 1,032.5 | 1,047.5 | +17.5 | +1.7% | 27,400 |
| 2008/03/24 | 1,050 | 1,050 | 1,022.5 | 1,030 | +40 | +4% | 42,400 |
| 2008/03/21 | 999 | 1,020 | 975 | 990 | +30 | +3.1% | 55,800 |
| 2008/03/19 | 950 | 1,000 | 950 | 960 | +35 | +3.8% | 30,800 |
| 2008/03/18 | 920.5 | 928 | 912 | 925 | +5 | +0.5% | 10,000 |
| 2008/03/17 | 890 | 921 | 877.5 | 920 | +31 | +3.5% | 27,200 |
| 2008/03/14 | 920 | 920 | 877.5 | 889 | -29.5 | -3.2% | 27,600 |
| 2008/03/13 | 960 | 963 | 914.5 | 918.5 | -56.5 | -5.8% | 35,800 |
| 2008/03/12 | 1,022.5 | 1,022.5 | 965 | 975 | +25 | +2.6% | 17,800 |
| 2008/03/11 | 940 | 950 | 907.5 | 950 | +44 | +4.9% | 24,600 |
| 2008/03/10 | 978 | 978 | 906 | 906 | -86.5 | -8.7% | 53,600 |
| 2008/03/07 | 1,022.5 | 1,030 | 990.5 | 992.5 | -42.5 | -4.1% | 44,200 |
| 2008/03/06 | 1,072.5 | 1,075 | 1,027.5 | 1,035 | +5 | +0.5% | 33,200 |
| 2008/03/05 | 1,050 | 1,050 | 1,025 | 1,030 | -25 | -2.4% | 51,600 |
| 2008/03/04 | 1,130 | 1,140 | 1,045 | 1,055 | -55 | -5% | 48,600 |
| 2008/03/03 | 1,150 | 1,150 | 1,107.5 | 1,110 | -45 | -3.9% | 32,800 |
| 2008/02/29 | 1,172.5 | 1,172.5 | 1,152.5 | 1,155 | -15 | -1.3% | 14,400 |
| 2008/02/28 | 1,200 | 1,200 | 1,155 | 1,170 | -10 | -0.8% | 34,000 |
| 2008/02/27 | 1,187.5 | 1,200 | 1,180 | 1,180 | -15 | -1.3% | 11,800 |
| 2008/02/26 | 1,210 | 1,210 | 1,195 | 1,195 | +22.5 | +1.9% | 138,800 |
| 2008/02/25 | 1,175 | 1,187.5 | 1,162.5 | 1,172.5 | -17.5 | -1.5% | 38,600 |
| 2008/02/22 | 1,195 | 1,195 | 1,185 | 1,190 | +5 | +0.4% | 19,600 |
| 2008/02/21 | 1,190 | 1,190 | 1,160 | 1,185 | +35 | +3% | 20,400 |
| 2008/02/20 | 1,172.5 | 1,175 | 1,150 | 1,150 | -2.5 | -0.2% | 30,600 |
| 2008/02/19 | 1,160 | 1,160 | 1,145 | 1,152.5 | -7.5 | -0.6% | 22,400 |
| 2008/02/18 | 1,195 | 1,195 | 1,145 | 1,160 | -35 | -2.9% | 37,400 |
| 2008/02/15 | 1,200 | 1,200 | 1,190 | 1,195 | -5 | -0.4% | 12,800 |
| 2008/02/14 | 1,202.5 | 1,207.5 | 1,195 | 1,200 | ±0 | ±0% | 19,200 |
| 2008/02/13 | 1,195 | 1,217.5 | 1,192.5 | 1,200 | +2.5 | +0.2% | 19,800 |
| 2008/02/12 | 1,200 | 1,205 | 1,192.5 | 1,197.5 | -2.5 | -0.2% | 67,400 |
| 2008/02/08 | 1,195 | 1,220 | 1,195 | 1,200 | +5 | +0.4% | 17,000 |
| 2008/02/07 | 1,197.5 | 1,220 | 1,162.5 | 1,195 | +35 | +3% | 19,200 |
| 2008/02/06 | 1,160 | 1,170 | 1,155 | 1,160 | -30 | -2.5% | 10,600 |
| 2008/02/05 | 1,200 | 1,200 | 1,160 | 1,190 | -30 | -2.5% | 12,000 |
| 2008/02/04 | 1,200 | 1,240 | 1,195 | 1,220 | +35 | +3% | 18,600 |
| 2008/02/01 | 1,190 | 1,197.5 | 1,182.5 | 1,185 | +10 | +0.9% | 25,400 |
| 2008/01/31 | 1,130 | 1,175 | 1,130 | 1,175 | +40 | +3.5% | 19,000 |
| 2008/01/30 | 1,125 | 1,145 | 1,117.5 | 1,135 | +20 | +1.8% | 56,000 |
| 2008/01/29 | 1,160 | 1,160 | 1,105 | 1,115 | -60 | -5.1% | 86,000 |
| 2008/01/28 | 1,205 | 1,205 | 1,172.5 | 1,175 | -10 | -0.8% | 56,000 |
| 2008/01/25 | 1,195 | 1,200 | 1,177.5 | 1,185 | +20 | +1.7% | 62,000 |
| 2008/01/24 | 1,200 | 1,200 | 1,165 | 1,165 | -20 | -1.7% | 17,600 |
| 2008/01/23 | 1,225 | 1,245 | 1,160 | 1,185 | -35 | -2.9% | 13,800 |
| 2008/01/22 | 1,200 | 1,250 | 1,190 | 1,220 | -35 | -2.8% | 13,600 |
| 2008/01/21 | 1,295 | 1,295 | 1,245 | 1,255 | -75 | -5.6% | 17,600 |
| 2008/01/18 | 1,375 | 1,375 | 1,325 | 1,330 | -45 | -3.3% | 13,000 |
| 2008/01/17 | 1,400 | 1,400 | 1,350 | 1,375 | -30 | -2.1% | 8,200 |
4251～
4300
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
