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 |
|---|---|---|---|---|---|---|---|
| 2004/09/24 | 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 |
| 2004/09/06 | 1,177.5 | 1,177.5 | 1,170 | 1,170 | -20 | -1.7% | 15,400 |
| 2004/09/03 | 1,185 | 1,190 | 1,177.5 | 1,190 | ±0 | ±0% | 10,000 |
| 2004/09/02 | 1,185 | 1,190 | 1,182.5 | 1,190 | +7.5 | +0.6% | 10,800 |
| 2004/09/01 | 1,180 | 1,182.5 | 1,175 | 1,182.5 | +7.5 | +0.6% | 15,400 |
| 2004/08/31 | 1,165 | 1,175 | 1,165 | 1,175 | +10 | +0.9% | 13,000 |
| 2004/08/30 | 1,165 | 1,175 | 1,160 | 1,165 | +10 | +0.9% | 14,200 |
| 2004/08/27 | 1,160 | 1,167.5 | 1,155 | 1,155 | -15 | -1.3% | 6,400 |
| 2004/08/26 | 1,200 | 1,200 | 1,170 | 1,170 | -15 | -1.3% | 4,000 |
| 2004/08/25 | 1,155 | 1,185 | 1,155 | 1,185 | -12.5 | -1% | 2,000 |
| 2004/08/24 | 1,197.5 | 1,197.5 | 1,190 | 1,197.5 | -2.5 | -0.2% | 2,400 |
| 2004/08/23 | 1,205 | 1,205 | 1,180 | 1,200 | -25 | -2% | 1,000 |
| 2004/08/20 | 1,227.5 | 1,227.5 | 1,225 | 1,225 | -5 | -0.4% | 1,200 |
| 2004/08/19 | 1,140 | 1,230 | 1,140 | 1,230 | +10 | +0.8% | 5,600 |
| 2004/08/18 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 800 |
| 2004/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/16 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2004/08/13 | 1,235 | 1,235 | 1,200 | 1,200 | -35 | -2.8% | 1,600 |
| 2004/08/12 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 1,400 |
| 2004/08/11 | 1,235 | 1,245 | 1,235 | 1,235 | - | - | 2,200 |
| 2004/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/09 | 1,265 | 1,265 | 1,235 | 1,235 | -30 | -2.4% | 400 |
| 2004/08/06 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 1,000 |
| 2004/08/05 | 1,205 | 1,265 | 1,205 | 1,265 | ±0 | ±0% | 1,800 |
| 2004/08/04 | 1,310 | 1,310 | 1,265 | 1,265 | -45 | -3.4% | 1,200 |
| 2004/08/03 | 1,302.5 | 1,310 | 1,300 | 1,310 | +7.5 | +0.6% | 1,000 |
| 2004/08/02 | 1,312.5 | 1,312.5 | 1,302.5 | 1,302.5 | -10 | -0.8% | 400 |
| 2004/07/30 | 1,345 | 1,345 | 1,282.5 | 1,312.5 | +25 | +1.9% | 7,000 |
| 2004/07/29 | 1,295 | 1,295 | 1,287.5 | 1,287.5 | -12.5 | -1% | 2,000 |
| 2004/07/28 | 1,310 | 1,310 | 1,300 | 1,300 | +5 | +0.4% | 400 |
| 2004/07/27 | 1,327.5 | 1,327.5 | 1,295 | 1,295 | -7.5 | -0.6% | 1,200 |
| 2004/07/26 | 1,325 | 1,325 | 1,300 | 1,302.5 | -25 | -1.9% | 2,400 |
| 2004/07/23 | 1,315 | 1,327.5 | 1,295 | 1,327.5 | +17.5 | +1.3% | 5,800 |
| 2004/07/22 | 1,315 | 1,315 | 1,310 | 1,310 | -20 | -1.5% | 1,000 |
| 2004/07/21 | 1,315 | 1,337.5 | 1,315 | 1,330 | +15 | +1.1% | 2,000 |
| 2004/07/20 | 1,320 | 1,337.5 | 1,315 | 1,315 | ±0 | ±0% | 1,200 |
| 2004/07/16 | 1,340 | 1,340 | 1,315 | 1,315 | ±0 | ±0% | 5,800 |
| 2004/07/15 | 1,325 | 1,330 | 1,315 | 1,315 | -25 | -1.9% | 3,400 |
| 2004/07/14 | 1,320 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 3,400 |
5051～
5100
件表示中 / 6953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 | 249,600円 | +3.7% | +1.7% | 3.93% | 11.38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 |
| ＳＢＳＨＤ | 289,400円 | +8.2% | +8.9% | 2.94% | 10.26倍 | 1.30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 | 205,600円 | +5.0% | +4.0% | 1.46% | 20.60倍 | 3.06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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ハマキョウ | 127,400円 | +4.3% | +5.0% | 3.04% | 10.03倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
