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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,137.5 | 1,140 | 1,127.5 | 1,135 | -2.5 | -0.2% | 20,200 |
| 2005/11/28 | 1,150 | 1,152.5 | 1,127.5 | 1,137.5 | -12.5 | -1.1% | 27,800 |
| 2005/11/25 | 1,165 | 1,165 | 1,150 | 1,150 | -10 | -0.9% | 11,000 |
| 2005/11/24 | 1,175 | 1,190 | 1,152.5 | 1,160 | -2.5 | -0.2% | 13,800 |
| 2005/11/22 | 1,175 | 1,175 | 1,152.5 | 1,162.5 | ±0 | ±0% | 11,200 |
| 2005/11/21 | 1,175 | 1,177.5 | 1,160 | 1,162.5 | -12.5 | -1.1% | 9,400 |
| 2005/11/18 | 1,210 | 1,210 | 1,175 | 1,175 | -7.5 | -0.6% | 11,800 |
| 2005/11/17 | 1,202.5 | 1,205 | 1,182.5 | 1,182.5 | -12.5 | -1% | 7,800 |
| 2005/11/16 | 1,197.5 | 1,200 | 1,175 | 1,195 | +20 | +1.7% | 18,400 |
| 2005/11/15 | 1,185 | 1,185 | 1,160 | 1,175 | +15 | +1.3% | 3,400 |
| 2005/11/14 | 1,190 | 1,200 | 1,150 | 1,160 | -30 | -2.5% | 13,800 |
| 2005/11/11 | 1,187.5 | 1,210 | 1,160 | 1,190 | -5 | -0.4% | 15,600 |
| 2005/11/10 | 1,200 | 1,200 | 1,190 | 1,195 | -10 | -0.8% | 2,600 |
| 2005/11/09 | 1,205 | 1,207.5 | 1,195 | 1,205 | -2.5 | -0.2% | 9,000 |
| 2005/11/08 | 1,212.5 | 1,212.5 | 1,202.5 | 1,207.5 | -17.5 | -1.4% | 6,600 |
| 2005/11/07 | 1,220 | 1,230 | 1,207.5 | 1,225 | +45 | +3.8% | 16,000 |
| 2005/11/04 | 1,165 | 1,180 | 1,140 | 1,180 | +30 | +2.6% | 21,400 |
| 2005/11/02 | 1,125 | 1,150 | 1,125 | 1,150 | +27.5 | +2.4% | 13,600 |
| 2005/11/01 | 1,127.5 | 1,135 | 1,122.5 | 1,122.5 | +2.5 | +0.2% | 4,800 |
| 2005/10/31 | 1,125 | 1,127.5 | 1,120 | 1,120 | -5 | -0.4% | 4,400 |
| 2005/10/28 | 1,122.5 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 1,800 |
| 2005/10/27 | 1,132.5 | 1,132.5 | 1,117.5 | 1,120 | -12.5 | -1.1% | 3,600 |
| 2005/10/26 | 1,122.5 | 1,132.5 | 1,122.5 | 1,132.5 | +12.5 | +1.1% | 5,600 |
| 2005/10/25 | 1,110 | 1,120 | 1,107.5 | 1,120 | +12.5 | +1.1% | 3,400 |
| 2005/10/24 | 1,110 | 1,110 | 1,100 | 1,107.5 | ±0 | ±0% | 15,400 |
| 2005/10/21 | 1,095 | 1,122.5 | 1,095 | 1,107.5 | +15 | +1.4% | 7,200 |
| 2005/10/20 | 1,095 | 1,095 | 1,092.5 | 1,092.5 | +2.5 | +0.2% | 1,000 |
| 2005/10/19 | 1,090 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 9,800 |
| 2005/10/18 | 1,092.5 | 1,100 | 1,085 | 1,085 | ±0 | ±0% | 11,400 |
| 2005/10/17 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 4,600 |
| 2005/10/14 | 1,100 | 1,100 | 1,080 | 1,080 | -5 | -0.5% | 3,200 |
| 2005/10/13 | 1,087.5 | 1,087.5 | 1,082.5 | 1,085 | -15 | -1.4% | 7,400 |
| 2005/10/12 | 1,100 | 1,110 | 1,077.5 | 1,100 | ±0 | ±0% | 6,800 |
| 2005/10/11 | 1,110 | 1,110 | 1,085 | 1,100 | ±0 | ±0% | 11,400 |
| 2005/10/07 | 1,075 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 12,400 |
| 2005/10/06 | 1,092.5 | 1,092.5 | 1,075 | 1,075 | -10 | -0.9% | 10,200 |
| 2005/10/05 | 1,085 | 1,100 | 1,085 | 1,085 | +5 | +0.5% | 7,000 |
| 2005/10/04 | 1,077.5 | 1,087.5 | 1,077.5 | 1,080 | +10 | +0.9% | 8,000 |
| 2005/10/03 | 1,070 | 1,100 | 1,070 | 1,070 | +2.5 | +0.2% | 6,600 |
| 2005/09/30 | 1,065 | 1,067.5 | 1,050 | 1,067.5 | +2.5 | +0.2% | 7,000 |
| 2005/09/29 | 1,080 | 1,080 | 1,060 | 1,065 | -15 | -1.4% | 4,800 |
| 2005/09/28 | 1,092.5 | 1,092.5 | 1,075 | 1,080 | -15 | -1.4% | 4,800 |
| 2005/09/27 | 1,095 | 1,100 | 1,075 | 1,095 | -20 | -1.8% | 5,400 |
| 2005/09/26 | 1,105 | 1,115 | 1,090 | 1,115 | +15 | +1.4% | 11,200 |
| 2005/09/22 | 1,105 | 1,110 | 1,085 | 1,100 | -20 | -1.8% | 6,800 |
| 2005/09/21 | 1,117.5 | 1,122.5 | 1,115 | 1,120 | +5 | +0.4% | 16,200 |
| 2005/09/20 | 1,090 | 1,117.5 | 1,087.5 | 1,115 | +30 | +2.8% | 33,000 |
| 2005/09/16 | 1,070 | 1,085 | 1,062.5 | 1,085 | +22.5 | +2.1% | 8,400 |
| 2005/09/15 | 1,055 | 1,070 | 1,055 | 1,062.5 | +12.5 | +1.2% | 18,000 |
| 2005/09/14 | 1,032.5 | 1,052.5 | 1,030 | 1,050 | +22.5 | +2.2% | 15,800 |
4651～
4700
件表示中 / 6841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 | 240,100円 | +3.0% | +1.7% | 3.08% | 11.48倍 | 1.06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 |
| 富士急 | 243,000円 | +5.5% | +5.8% | 1.19% | 25.81倍 | 3.98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 |
| 丸全運 | 637,000円 | +10.6% | +15.6% | 2.35% | 10.64倍 | 0.98倍 |
|
京浜発祥の総合物流企業、３ＰＬや工場移転得意。顧客にレゾナック、旭ファイバー、ライオン等 |
| ハマキョウ | 126,000円 | +3.9% | +5.1% | 2.78% | 10.84倍 | 1.08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 |
| ＳＢＳＨＤ | 236,200円 | +2.3% | -11.4% | 2.96% | 10.42倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
