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 |
|---|---|---|---|---|---|---|---|
| 2007/03/20 | 1,835 | 1,860 | 1,820 | 1,820 | -40 | -2.2% | 8,000 |
| 2007/03/19 | 1,835 | 1,865 | 1,820 | 1,860 | +15 | +0.8% | 8,200 |
| 2007/03/16 | 1,875 | 1,875 | 1,800 | 1,845 | -50 | -2.6% | 10,400 |
| 2007/03/15 | 1,815 | 1,895 | 1,815 | 1,895 | +65 | +3.6% | 12,800 |
| 2007/03/14 | 1,865 | 1,865 | 1,775 | 1,830 | -70 | -3.7% | 11,200 |
| 2007/03/13 | 1,890 | 1,915 | 1,860 | 1,900 | ±0 | ±0% | 18,000 |
| 2007/03/12 | 1,880 | 1,910 | 1,880 | 1,900 | +35 | +1.9% | 15,800 |
| 2007/03/09 | 1,875 | 1,875 | 1,855 | 1,865 | -15 | -0.8% | 10,800 |
| 2007/03/08 | 1,810 | 1,880 | 1,805 | 1,880 | +70 | +3.9% | 30,200 |
| 2007/03/07 | 1,800 | 1,815 | 1,795 | 1,810 | +70 | +4% | 11,600 |
| 2007/03/06 | 1,725 | 1,750 | 1,725 | 1,740 | -10 | -0.6% | 30,000 |
| 2007/03/05 | 1,800 | 1,805 | 1,730 | 1,750 | -80 | -4.4% | 21,200 |
| 2007/03/02 | 1,880 | 1,880 | 1,800 | 1,830 | -70 | -3.7% | 39,200 |
| 2007/03/01 | 1,915 | 1,915 | 1,850 | 1,900 | ±0 | ±0% | 23,800 |
| 2007/02/28 | 1,750 | 1,900 | 1,740 | 1,900 | -25 | -1.3% | 59,600 |
| 2007/02/27 | 1,925 | 1,955 | 1,920 | 1,925 | -5 | -0.3% | 53,000 |
| 2007/02/26 | 1,900 | 1,950 | 1,900 | 1,930 | +30 | +1.6% | 59,800 |
| 2007/02/23 | 1,870 | 1,915 | 1,870 | 1,900 | ±0 | ±0% | 67,200 |
| 2007/02/22 | 1,910 | 1,920 | 1,885 | 1,900 | -20 | -1% | 75,200 |
| 2007/02/21 | 1,920 | 1,960 | 1,900 | 1,920 | +5 | +0.3% | 66,200 |
| 2007/02/20 | 1,925 | 1,925 | 1,880 | 1,915 | +5 | +0.3% | 58,600 |
| 2007/02/19 | 1,895 | 1,920 | 1,850 | 1,910 | +85 | +4.7% | 82,400 |
| 2007/02/16 | 1,810 | 1,850 | 1,785 | 1,825 | +30 | +1.7% | 62,800 |
| 2007/02/15 | 1,800 | 1,820 | 1,760 | 1,795 | -10 | -0.6% | 36,800 |
| 2007/02/14 | 1,840 | 1,840 | 1,790 | 1,805 | -35 | -1.9% | 37,000 |
| 2007/02/13 | 1,715 | 1,840 | 1,715 | 1,840 | +115 | +6.7% | 48,200 |
| 2007/02/09 | 1,740 | 1,750 | 1,720 | 1,725 | -35 | -2% | 38,400 |
| 2007/02/08 | 1,780 | 1,815 | 1,740 | 1,760 | -75 | -4.1% | 37,000 |
| 2007/02/07 | 1,770 | 1,840 | 1,760 | 1,835 | +65 | +3.7% | 66,600 |
| 2007/02/06 | 1,700 | 1,770 | 1,700 | 1,770 | +90 | +5.4% | 108,000 |
| 2007/02/05 | 1,720 | 1,720 | 1,670 | 1,680 | -45 | -2.6% | 58,200 |
| 2007/02/02 | 1,705 | 1,725 | 1,680 | 1,725 | +30 | +1.8% | 119,600 |
| 2007/02/01 | 1,705 | 1,710 | 1,675 | 1,695 | -15 | -0.9% | 139,000 |
| 2007/01/31 | 1,655 | 1,710 | 1,645 | 1,710 | +50 | +3% | 173,800 |
| 2007/01/30 | 1,595 | 1,675 | 1,580 | 1,660 | +70 | +4.4% | 204,400 |
| 2007/01/29 | 1,555 | 1,595 | 1,545 | 1,590 | +5 | +0.3% | 180,200 |
| 2007/01/26 | 1,497.5 | 1,590 | 1,487.5 | 1,585 | +115 | +7.8% | 310,800 |
| 2007/01/25 | 1,460 | 1,470 | 1,447.5 | 1,470 | -5 | -0.3% | 234,000 |
| 2007/01/24 | 1,470 | 1,480 | 1,465 | 1,475 | +7.5 | +0.5% | 41,000 |
| 2007/01/23 | 1,465 | 1,477.5 | 1,460 | 1,467.5 | +2.5 | +0.2% | 38,800 |
| 2007/01/22 | 1,450 | 1,470 | 1,440 | 1,465 | +5 | +0.3% | 74,000 |
| 2007/01/19 | 1,445 | 1,460 | 1,445 | 1,460 | +27.5 | +1.9% | 11,000 |
| 2007/01/18 | 1,457.5 | 1,465 | 1,430 | 1,432.5 | -25 | -1.7% | 36,200 |
| 2007/01/17 | 1,495 | 1,500 | 1,452.5 | 1,457.5 | +5 | +0.3% | 58,000 |
| 2007/01/16 | 1,450 | 1,452.5 | 1,445 | 1,452.5 | +2.5 | +0.2% | 35,800 |
| 2007/01/15 | 1,495 | 1,495 | 1,450 | 1,450 | -45 | -3% | 23,200 |
| 2007/01/12 | 1,470 | 1,520 | 1,465 | 1,495 | +35 | +2.4% | 16,200 |
| 2007/01/11 | 1,467.5 | 1,470 | 1,457.5 | 1,460 | -12.5 | -0.8% | 4,400 |
| 2007/01/10 | 1,475 | 1,485 | 1,470 | 1,472.5 | -52.5 | -3.4% | 25,600 |
| 2007/01/09 | 1,525 | 1,545 | 1,520 | 1,525 | +5 | +0.3% | 9,800 |
4501～
4550
件表示中 / 7013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 | 293,900円 | +3.7% | +1.7% | 3.33% | 13.40倍 | 1.25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 | 366,000円 | +4.6% | -2.2% | 2.08% | 10.36倍 | 0.47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 | 340,500円 | +8.2% | +8.9% | 2.50% | 12.07倍 | 1.53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 | 154,900円 | +4.3% | +5.0% | 2.50% | 12.20倍 | 1.28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 | 209,800円 | +5.0% | +4.0% | 1.43% | 21.02倍 | 3.12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
