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 |
|---|---|---|---|---|---|---|---|
| 2004/11/19 | 965 | 975 | 960 | 975 | +1 | +0.1% | 3,000 |
| 2004/11/18 | 975 | 975 | 965 | 974 | -1 | -0.1% | 3,000 |
| 2004/11/17 | 975 | 975 | 972.5 | 975 | ±0 | ±0% | 1,200 |
| 2004/11/16 | 980 | 985 | 975 | 975 | +5 | +0.5% | 6,800 |
| 2004/11/15 | 966 | 970 | 966 | 970 | +1 | +0.1% | 1,400 |
| 2004/11/12 | 966.5 | 970 | 965 | 969 | +2.5 | +0.3% | 1,000 |
| 2004/11/11 | 966.5 | 970 | 966.5 | 966.5 | ±0 | ±0% | 1,600 |
| 2004/11/10 | 964.5 | 966.5 | 964.5 | 966.5 | +2 | +0.2% | 2,400 |
| 2004/11/09 | 970 | 970 | 951.5 | 964.5 | -3 | -0.3% | 4,000 |
| 2004/11/08 | 972 | 972 | 967.5 | 967.5 | +17.5 | +1.8% | 1,200 |
| 2004/11/05 | 940 | 950 | 936 | 950 | +5 | +0.5% | 5,800 |
| 2004/11/04 | 955 | 955 | 945 | 945 | -5 | -0.5% | 8,000 |
| 2004/11/02 | 930 | 975 | 930 | 950 | ±0 | ±0% | 17,400 |
| 2004/11/01 | 1,050 | 1,050 | 950 | 950 | - | - | 11,600 |
| 2004/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/27 | 1,140 | 1,180 | 1,112.5 | 1,180 | -15 | -1.3% | 5,600 |
| 2004/10/26 | 1,195 | 1,195 | 1,195 | 1,195 | +55 | +4.8% | 1,400 |
| 2004/10/25 | 1,140 | 1,140 | 1,125 | 1,140 | - | - | 3,200 |
| 2004/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/21 | 1,160 | 1,170 | 1,157.5 | 1,170 | +20 | +1.7% | 2,000 |
| 2004/10/20 | 1,167.5 | 1,167.5 | 1,150 | 1,150 | -5 | -0.4% | 800 |
| 2004/10/19 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 200 |
| 2004/10/18 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 600 |
| 2004/10/15 | 1,140 | 1,140 | 1,140 | 1,140 | +5 | +0.4% | 200 |
| 2004/10/14 | 1,150 | 1,150 | 1,135 | 1,135 | -27.5 | -2.4% | 1,200 |
| 2004/10/13 | 1,135 | 1,162.5 | 1,135 | 1,162.5 | +27.5 | +2.4% | 600 |
| 2004/10/12 | 1,172.5 | 1,172.5 | 1,135 | 1,135 | -17.5 | -1.5% | 1,600 |
| 2004/10/08 | 1,172.5 | 1,175 | 1,152.5 | 1,152.5 | -30 | -2.5% | 2,600 |
| 2004/10/07 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | +10 | +0.9% | 200 |
| 2004/10/06 | 1,190 | 1,190 | 1,147.5 | 1,172.5 | -2.5 | -0.2% | 8,800 |
| 2004/10/05 | 1,180 | 1,190 | 1,175 | 1,175 | -5 | -0.4% | 16,200 |
| 2004/10/04 | 1,197.5 | 1,197.5 | 1,175 | 1,180 | +17.5 | +1.5% | 5,400 |
| 2004/10/01 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +37.5 | +3.3% | 18,000 |
| 2004/09/30 | 1,107.5 | 1,130 | 1,107.5 | 1,125 | +22.5 | +2% | 12,400 |
| 2004/09/29 | 1,112.5 | 1,125 | 1,102.5 | 1,102.5 | +2.5 | +0.2% | 3,000 |
| 2004/09/28 | 1,100 | 1,110 | 1,100 | 1,100 | -15 | -1.3% | 4,400 |
| 2004/09/27 | 1,117.5 | 1,117.5 | 1,100 | 1,115 | -2.5 | -0.2% | 10,000 |
| 2004/09/24 | 1,105 | 1,117.5 | 1,100 | 1,117.5 | +17.5 | +1.6% | 4,200 |
| 2004/09/22 | 1,125 | 1,125 | 1,090 | 1,100 | -5 | -0.5% | 6,800 |
| 2004/09/21 | 1,110 | 1,110 | 1,105 | 1,105 | +5 | +0.5% | 1,400 |
| 2004/09/17 | 1,115 | 1,115 | 1,100 | 1,100 | -25 | -2.2% | 1,000 |
| 2004/09/16 | 1,110 | 1,130 | 1,110 | 1,125 | +15 | +1.4% | 3,400 |
| 2004/09/15 | 1,115 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 7,600 |
| 2004/09/14 | 1,112.5 | 1,112.5 | 1,110 | 1,110 | -5 | -0.4% | 1,200 |
| 2004/09/13 | 1,097.5 | 1,120 | 1,095 | 1,115 | +17.5 | +1.6% | 11,000 |
| 2004/09/10 | 1,105 | 1,110 | 1,080 | 1,097.5 | -37.5 | -3.3% | 6,200 |
| 2004/09/09 | 1,150 | 1,150 | 1,125 | 1,135 | -15 | -1.3% | 9,000 |
| 2004/09/08 | 1,160 | 1,165 | 1,150 | 1,150 | -15 | -1.3% | 12,200 |
| 2004/09/07 | 1,165 | 1,165 | 1,165 | 1,165 | -5 | -0.4% | 14,200 |
4901～
4950
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% | 11.49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 | 3.97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 | 1.09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% | 10.43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
