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 |
|---|---|---|---|---|---|---|---|
| 2006/08/08 | 1,375 | 1,375 | 1,350 | 1,350 | -20 | -1.5% | 3,200 |
| 2006/08/07 | 1,365 | 1,370 | 1,365 | 1,370 | +5 | +0.4% | 1,800 |
| 2006/08/04 | 1,350 | 1,372.5 | 1,350 | 1,365 | +2.5 | +0.2% | 6,600 |
| 2006/08/03 | 1,350 | 1,375 | 1,350 | 1,362.5 | +27.5 | +2.1% | 11,200 |
| 2006/08/02 | 1,312.5 | 1,335 | 1,307.5 | 1,335 | ±0 | ±0% | 1,200 |
| 2006/08/01 | 1,325 | 1,347.5 | 1,325 | 1,335 | +22.5 | +1.7% | 4,400 |
| 2006/07/31 | 1,325 | 1,345 | 1,312.5 | 1,312.5 | -12.5 | -0.9% | 2,800 |
| 2006/07/28 | 1,302.5 | 1,325 | 1,300 | 1,325 | -15 | -1.1% | 7,000 |
| 2006/07/27 | 1,250 | 1,340 | 1,245 | 1,340 | +65 | +5.1% | 13,000 |
| 2006/07/26 | 1,292.5 | 1,292.5 | 1,265 | 1,275 | ±0 | ±0% | 5,200 |
| 2006/07/25 | 1,290 | 1,290 | 1,275 | 1,275 | +17.5 | +1.4% | 1,600 |
| 2006/07/24 | 1,287.5 | 1,287.5 | 1,257.5 | 1,257.5 | +10 | +0.8% | 600 |
| 2006/07/21 | 1,270 | 1,275 | 1,247.5 | 1,247.5 | -2.5 | -0.2% | 2,400 |
| 2006/07/20 | 1,257.5 | 1,285 | 1,250 | 1,250 | -5 | -0.4% | 3,600 |
| 2006/07/19 | 1,270 | 1,270 | 1,245 | 1,255 | -15 | -1.2% | 2,400 |
| 2006/07/18 | 1,340 | 1,340 | 1,250 | 1,270 | -10 | -0.8% | 19,000 |
| 2006/07/14 | 1,272.5 | 1,280 | 1,272.5 | 1,280 | ±0 | ±0% | 1,400 |
| 2006/07/13 | 1,277.5 | 1,280 | 1,277.5 | 1,280 | -17.5 | -1.3% | 400 |
| 2006/07/12 | 1,297.5 | 1,297.5 | 1,295 | 1,297.5 | +17.5 | +1.4% | 3,600 |
| 2006/07/11 | 1,280 | 1,280 | 1,272.5 | 1,280 | -7.5 | -0.6% | 2,800 |
| 2006/07/10 | 1,280 | 1,315 | 1,267.5 | 1,287.5 | -2.5 | -0.2% | 2,800 |
| 2006/07/07 | 1,332.5 | 1,332.5 | 1,285 | 1,290 | +10 | +0.8% | 5,600 |
| 2006/07/06 | 1,290 | 1,290 | 1,280 | 1,280 | -12.5 | -1% | 1,600 |
| 2006/07/05 | 1,295 | 1,297.5 | 1,292.5 | 1,292.5 | -32.5 | -2.5% | 3,200 |
| 2006/07/04 | 1,317.5 | 1,332.5 | 1,307.5 | 1,325 | +7.5 | +0.6% | 7,400 |
| 2006/07/03 | 1,302.5 | 1,325 | 1,302.5 | 1,317.5 | -25 | -1.9% | 2,800 |
| 2006/06/30 | 1,277.5 | 1,342.5 | 1,277.5 | 1,342.5 | +60 | +4.7% | 8,800 |
| 2006/06/29 | 1,285 | 1,285 | 1,275 | 1,282.5 | +2.5 | +0.2% | 1,000 |
| 2006/06/28 | 1,295 | 1,297.5 | 1,280 | 1,280 | +2.5 | +0.2% | 1,800 |
| 2006/06/27 | 1,300 | 1,305 | 1,277.5 | 1,277.5 | ±0 | ±0% | 6,400 |
| 2006/06/26 | 1,300 | 1,300 | 1,277.5 | 1,277.5 | -2.5 | -0.2% | 4,000 |
| 2006/06/23 | 1,277.5 | 1,280 | 1,277.5 | 1,280 | -20 | -1.5% | 800 |
| 2006/06/22 | 1,295 | 1,300 | 1,240 | 1,300 | +20 | +1.6% | 6,400 |
| 2006/06/21 | 1,275 | 1,280 | 1,275 | 1,280 | +2.5 | +0.2% | 1,800 |
| 2006/06/20 | 1,300 | 1,300 | 1,277.5 | 1,277.5 | -22.5 | -1.7% | 2,200 |
| 2006/06/19 | 1,300 | 1,300 | 1,287.5 | 1,300 | ±0 | ±0% | 4,600 |
| 2006/06/16 | 1,300 | 1,300 | 1,290 | 1,300 | +15 | +1.2% | 1,200 |
| 2006/06/15 | 1,237.5 | 1,287.5 | 1,237.5 | 1,285 | +50 | +4% | 9,400 |
| 2006/06/14 | 1,275 | 1,275 | 1,232.5 | 1,235 | -40 | -3.1% | 7,200 |
| 2006/06/13 | 1,280 | 1,285 | 1,275 | 1,275 | -5 | -0.4% | 3,200 |
| 2006/06/12 | 1,292.5 | 1,292.5 | 1,277.5 | 1,280 | -12.5 | -1% | 2,000 |
| 2006/06/09 | 1,267.5 | 1,295 | 1,200 | 1,292.5 | +45 | +3.6% | 10,400 |
| 2006/06/08 | 1,275 | 1,275 | 1,200 | 1,247.5 | -27.5 | -2.2% | 10,600 |
| 2006/06/07 | 1,272.5 | 1,300 | 1,250 | 1,275 | +22.5 | +1.8% | 9,000 |
| 2006/06/06 | 1,252.5 | 1,255 | 1,247.5 | 1,252.5 | -22.5 | -1.8% | 3,000 |
| 2006/06/05 | 1,250 | 1,275 | 1,245 | 1,275 | +10 | +0.8% | 5,800 |
| 2006/06/02 | 1,262.5 | 1,270 | 1,252.5 | 1,265 | -10 | -0.8% | 6,400 |
| 2006/06/01 | 1,265 | 1,300 | 1,265 | 1,275 | -5 | -0.4% | 7,800 |
| 2006/05/31 | 1,300 | 1,300 | 1,277.5 | 1,280 | -37.5 | -2.8% | 11,400 |
| 2006/05/30 | 1,300 | 1,317.5 | 1,295 | 1,317.5 | +5 | +0.4% | 3,800 |
4651～
4700
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
