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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 988 | 990 | 980 | 980 | -7.5 | -0.8% | 9,000 |
| 2005/07/01 | 993.5 | 993.5 | 982.5 | 987.5 | -2.5 | -0.3% | 3,200 |
| 2005/06/30 | 985 | 990 | 985 | 990 | +5 | +0.5% | 1,400 |
| 2005/06/29 | 990 | 990 | 985 | 985 | -2.5 | -0.3% | 2,800 |
| 2005/06/28 | 995 | 995 | 987.5 | 987.5 | -0.5 | -0.1% | 10,000 |
| 2005/06/27 | 994.5 | 994.5 | 988 | 988 | -2 | -0.2% | 6,200 |
| 2005/06/24 | 987 | 990 | 985 | 990 | +0.5 | +0.1% | 9,200 |
| 2005/06/23 | 990 | 990 | 989.5 | 989.5 | +3.5 | +0.4% | 1,200 |
| 2005/06/22 | 990.5 | 990.5 | 986 | 986 | -4 | -0.4% | 2,400 |
| 2005/06/21 | 987.5 | 992.5 | 987.5 | 990 | +4.5 | +0.5% | 4,200 |
| 2005/06/20 | 980.5 | 987.5 | 980.5 | 985.5 | +5.5 | +0.6% | 5,600 |
| 2005/06/17 | 980 | 990 | 980 | 980 | ±0 | ±0% | 1,200 |
| 2005/06/16 | 987.5 | 987.5 | 975 | 980 | -5 | -0.5% | 17,000 |
| 2005/06/15 | 990 | 995 | 985 | 985 | +10 | +1% | 7,000 |
| 2005/06/14 | 969.5 | 977.5 | 969.5 | 975 | +7 | +0.7% | 1,800 |
| 2005/06/13 | 975 | 975 | 966.5 | 968 | +1.5 | +0.2% | 1,600 |
| 2005/06/10 | 965.5 | 967 | 965.5 | 966.5 | +1.5 | +0.2% | 16,400 |
| 2005/06/09 | 965.5 | 975 | 964.5 | 965 | ±0 | ±0% | 1,600 |
| 2005/06/08 | 966.5 | 966.5 | 965 | 965 | -1.5 | -0.2% | 8,400 |
| 2005/06/07 | 967.5 | 968.5 | 965.5 | 966.5 | +1.5 | +0.2% | 4,000 |
| 2005/06/06 | 965.5 | 980 | 965 | 965 | +2 | +0.2% | 2,400 |
| 2005/06/03 | 960.5 | 963 | 960.5 | 963 | -17 | -1.7% | 1,000 |
| 2005/06/02 | 979.5 | 980 | 965 | 980 | - | - | 5,800 |
| 2005/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/31 | 980 | 981 | 955.5 | 980 | ±0 | ±0% | 51,800 |
| 2005/05/30 | 980 | 980.5 | 980 | 980 | ±0 | ±0% | 5,000 |
| 2005/05/27 | 980 | 980 | 980 | 980 | ±0 | ±0% | 800 |
| 2005/05/26 | 995 | 995 | 980 | 980 | -1 | -0.1% | 3,200 |
| 2005/05/25 | 994 | 994 | 981 | 981 | -11.5 | -1.2% | 2,200 |
| 2005/05/24 | 994.5 | 994.5 | 992.5 | 992.5 | +12.5 | +1.3% | 600 |
| 2005/05/23 | 995 | 995 | 980 | 980 | -10 | -1% | 1,800 |
| 2005/05/20 | 1,002.5 | 1,002.5 | 990 | 990 | -12.5 | -1.2% | 800 |
| 2005/05/19 | 1,000 | 1,002.5 | 1,000 | 1,002.5 | +5.5 | +0.6% | 5,600 |
| 2005/05/18 | 997.5 | 997.5 | 981 | 997 | -5.5 | -0.5% | 1,800 |
| 2005/05/17 | 1,002.5 | 1,005 | 975 | 1,002.5 | +2.5 | +0.3% | 31,000 |
| 2005/05/16 | 995 | 1,000 | 994.5 | 1,000 | +5 | +0.5% | 21,200 |
| 2005/05/13 | 955.5 | 995 | 955.5 | 995 | +37.5 | +3.9% | 8,000 |
| 2005/05/12 | 960 | 960 | 957.5 | 957.5 | -2.5 | -0.3% | 600 |
| 2005/05/11 | 960 | 960 | 958 | 960 | +2 | +0.2% | 2,400 |
| 2005/05/10 | 977.5 | 982.5 | 958 | 958 | -19.5 | -2% | 12,800 |
| 2005/05/09 | 974 | 980 | 974 | 977.5 | +10 | +1% | 4,400 |
| 2005/05/06 | 985 | 990 | 965 | 967.5 | +24 | +2.5% | 27,000 |
| 2005/05/02 | 942.5 | 943.5 | 942.5 | 943.5 | ±0 | ±0% | 1,400 |
| 2005/04/28 | 941.5 | 943.5 | 941.5 | 943.5 | ±0 | ±0% | 400 |
| 2005/04/27 | 945 | 947.5 | 943.5 | 943.5 | -3.5 | -0.4% | 800 |
| 2005/04/26 | 950 | 950 | 941.5 | 947 | +5.5 | +0.6% | 3,800 |
| 2005/04/25 | 965 | 965 | 935 | 941.5 | -23.5 | -2.4% | 8,400 |
| 2005/04/22 | 950 | 965 | 950 | 965 | +15 | +1.6% | 1,200 |
| 2005/04/21 | 955 | 955 | 942 | 950 | -5 | -0.5% | 2,800 |
| 2005/04/20 | 950.5 | 960 | 950.5 | 955 | +5 | +0.5% | 1,200 |
4751～
4800
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
