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 |
|---|---|---|---|---|---|---|---|
| 2005/12/28 | 1,395 | 1,395 | 1,345 | 1,345 | -42.5 | -3.1% | 16,200 |
| 2005/12/27 | 1,380 | 1,387.5 | 1,375 | 1,387.5 | +17.5 | +1.3% | 4,600 |
| 2005/12/26 | 1,375 | 1,375 | 1,365 | 1,370 | +25 | +1.9% | 13,400 |
| 2005/12/22 | 1,345 | 1,345 | 1,335 | 1,345 | +10 | +0.7% | 8,400 |
| 2005/12/21 | 1,325 | 1,340 | 1,310 | 1,335 | +10 | +0.8% | 19,800 |
| 2005/12/20 | 1,335 | 1,335 | 1,315 | 1,325 | +10 | +0.8% | 5,600 |
| 2005/12/19 | 1,300 | 1,340 | 1,300 | 1,315 | +40 | +3.1% | 20,800 |
| 2005/12/16 | 1,250 | 1,290 | 1,250 | 1,275 | +20 | +1.6% | 18,600 |
| 2005/12/15 | 1,237.5 | 1,255 | 1,235 | 1,255 | +20 | +1.6% | 9,600 |
| 2005/12/14 | 1,250 | 1,250 | 1,225 | 1,235 | -15 | -1.2% | 11,200 |
| 2005/12/13 | 1,207.5 | 1,257.5 | 1,207.5 | 1,250 | +45 | +3.7% | 62,000 |
| 2005/12/12 | 1,200 | 1,210 | 1,195 | 1,205 | +12.5 | +1% | 9,400 |
| 2005/12/09 | 1,187.5 | 1,192.5 | 1,187.5 | 1,192.5 | +5 | +0.4% | 12,800 |
| 2005/12/08 | 1,190 | 1,192.5 | 1,182.5 | 1,187.5 | -2.5 | -0.2% | 17,200 |
| 2005/12/07 | 1,187.5 | 1,192.5 | 1,187.5 | 1,190 | -5 | -0.4% | 12,000 |
| 2005/12/06 | 1,210 | 1,210 | 1,190 | 1,195 | -5 | -0.4% | 13,000 |
| 2005/12/05 | 1,200 | 1,222.5 | 1,180 | 1,200 | +22.5 | +1.9% | 28,000 |
| 2005/12/02 | 1,172.5 | 1,190 | 1,150 | 1,177.5 | +27.5 | +2.4% | 27,800 |
| 2005/12/01 | 1,160 | 1,162.5 | 1,145 | 1,150 | +2.5 | +0.2% | 27,800 |
| 2005/11/30 | 1,142.5 | 1,150 | 1,140 | 1,147.5 | +12.5 | +1.1% | 10,200 |
| 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 |
4801～
4850
件表示中 / 7011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 | 277,200円 | +3.7% | +1.7% | 3.54% | 12.64倍 | 1.17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 |
| ＳＢＳＨＤ | 335,500円 | +8.2% | +8.9% | 2.53% | 11.90倍 | 1.51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 |
| 富士急 | 217,000円 | +5.0% | +4.0% | 1.38% | 21.74倍 | 3.23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 |
| ハマキョウ | 151,000円 | +4.3% | +5.0% | 2.57% | 11.89倍 | 1.25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 |
| ゼ ロ | 338,000円 | +3.0% | +63.8% | 4.09% | 7.98倍 | 1.42倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
