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 |
|---|---|---|---|---|---|---|---|
| 2006/10/19 | 1,492.5 | 1,510 | 1,487.5 | 1,505 | +17.5 | +1.2% | 28,600 |
| 2006/10/18 | 1,452.5 | 1,487.5 | 1,452.5 | 1,487.5 | +45 | +3.1% | 2,400 |
| 2006/10/17 | 1,450 | 1,460 | 1,435 | 1,442.5 | +15 | +1.1% | 1,800 |
| 2006/10/16 | 1,435 | 1,460 | 1,422.5 | 1,427.5 | -12.5 | -0.9% | 2,000 |
| 2006/10/13 | 1,432.5 | 1,492.5 | 1,425 | 1,440 | -5 | -0.3% | 7,200 |
| 2006/10/12 | 1,447.5 | 1,467.5 | 1,435 | 1,445 | -5 | -0.3% | 4,800 |
| 2006/10/11 | 1,475 | 1,475 | 1,450 | 1,450 | -25 | -1.7% | 5,800 |
| 2006/10/10 | 1,475 | 1,475 | 1,475 | 1,475 | -25 | -1.7% | 2,200 |
| 2006/10/06 | 1,487.5 | 1,500 | 1,472.5 | 1,500 | +15 | +1% | 4,800 |
| 2006/10/05 | 1,510 | 1,515 | 1,485 | 1,485 | -30 | -2% | 20,800 |
| 2006/10/04 | 1,505 | 1,515 | 1,495 | 1,515 | +10 | +0.7% | 16,000 |
| 2006/10/03 | 1,510 | 1,515 | 1,500 | 1,505 | -30 | -2% | 15,800 |
| 2006/10/02 | 1,530 | 1,535 | 1,500 | 1,535 | +20 | +1.3% | 21,400 |
| 2006/09/29 | 1,490 | 1,520 | 1,490 | 1,515 | +10 | +0.7% | 5,000 |
| 2006/09/28 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 1,600 |
| 2006/09/27 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 7,200 |
| 2006/09/26 | 1,515 | 1,515 | 1,480 | 1,510 | +22.5 | +1.5% | 5,000 |
| 2006/09/25 | 1,497.5 | 1,500 | 1,482.5 | 1,487.5 | -7.5 | -0.5% | 11,400 |
| 2006/09/22 | 1,500 | 1,500 | 1,452.5 | 1,495 | -10 | -0.7% | 11,800 |
| 2006/09/21 | 1,510 | 1,510 | 1,500 | 1,505 | -5 | -0.3% | 14,000 |
| 2006/09/20 | 1,505 | 1,515 | 1,505 | 1,510 | ±0 | ±0% | 20,400 |
| 2006/09/19 | 1,505 | 1,520 | 1,500 | 1,510 | -5 | -0.3% | 18,600 |
| 2006/09/15 | 1,510 | 1,520 | 1,510 | 1,515 | ±0 | ±0% | 10,200 |
| 2006/09/14 | 1,530 | 1,530 | 1,510 | 1,515 | -20 | -1.3% | 10,600 |
| 2006/09/13 | 1,535 | 1,540 | 1,535 | 1,535 | -5 | -0.3% | 7,000 |
| 2006/09/12 | 1,560 | 1,560 | 1,525 | 1,540 | ±0 | ±0% | 4,600 |
| 2006/09/11 | 1,540 | 1,550 | 1,540 | 1,540 | -15 | -1% | 3,600 |
| 2006/09/08 | 1,555 | 1,570 | 1,500 | 1,555 | -20 | -1.3% | 19,800 |
| 2006/09/07 | 1,555 | 1,575 | 1,550 | 1,575 | ±0 | ±0% | 17,000 |
| 2006/09/06 | 1,575 | 1,580 | 1,565 | 1,575 | ±0 | ±0% | 42,000 |
| 2006/09/05 | 1,575 | 1,585 | 1,565 | 1,575 | +5 | +0.3% | 27,600 |
| 2006/09/04 | 1,590 | 1,590 | 1,555 | 1,570 | +30 | +1.9% | 21,800 |
| 2006/09/01 | 1,570 | 1,575 | 1,540 | 1,540 | -50 | -3.1% | 14,600 |
| 2006/08/31 | 1,590 | 1,595 | 1,575 | 1,590 | -5 | -0.3% | 37,800 |
| 2006/08/30 | 1,600 | 1,600 | 1,575 | 1,595 | -5 | -0.3% | 37,800 |
| 2006/08/29 | 1,575 | 1,600 | 1,575 | 1,600 | +25 | +1.6% | 76,000 |
| 2006/08/28 | 1,525 | 1,575 | 1,500 | 1,575 | +60 | +4% | 77,000 |
| 2006/08/25 | 1,490 | 1,515 | 1,480 | 1,515 | +35 | +2.4% | 42,800 |
| 2006/08/24 | 1,490 | 1,490 | 1,470 | 1,480 | -20 | -1.3% | 11,600 |
| 2006/08/23 | 1,500 | 1,535 | 1,487.5 | 1,500 | +25 | +1.7% | 64,000 |
| 2006/08/22 | 1,435 | 1,475 | 1,435 | 1,475 | +32.5 | +2.3% | 32,400 |
| 2006/08/21 | 1,435 | 1,450 | 1,435 | 1,442.5 | +17.5 | +1.2% | 25,800 |
| 2006/08/18 | 1,425 | 1,430 | 1,400 | 1,425 | +25 | +1.8% | 11,400 |
| 2006/08/17 | 1,415 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 4,200 |
| 2006/08/16 | 1,392.5 | 1,425 | 1,392.5 | 1,420 | +32.5 | +2.3% | 23,400 |
| 2006/08/15 | 1,380 | 1,390 | 1,380 | 1,387.5 | +25 | +1.8% | 11,600 |
| 2006/08/14 | 1,355 | 1,375 | 1,355 | 1,362.5 | +7.5 | +0.6% | 9,800 |
| 2006/08/11 | 1,372.5 | 1,375 | 1,355 | 1,355 | -15 | -1.1% | 8,400 |
| 2006/08/10 | 1,370 | 1,370 | 1,355 | 1,370 | -2.5 | -0.2% | 2,600 |
| 2006/08/09 | 1,352.5 | 1,375 | 1,350 | 1,372.5 | +22.5 | +1.7% | 2,200 |
4601～
4650
件表示中 / 7012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 | 278,100円 | +3.7% | +1.7% | 3.52% | 12.68倍 | 1.18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 | 369,500円 | +4.6% | -2.2% | 2.06% | 10.46倍 | 0.48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 | 338,500円 | +8.2% | +8.9% | 2.51% | 12.00倍 | 1.52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 | 154,200円 | +4.3% | +5.0% | 2.51% | 12.14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 | 204,500円 | +5.0% | +4.0% | 1.47% | 20.49倍 | 3.04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
