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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 4,705 | 4,835 | 4,645 | 4,730 | +25 | +0.5% | 49,200 |
| 2020/10/30 | 4,805 | 4,870 | 4,670 | 4,705 | -170 | -3.5% | 40,000 |
| 2020/10/29 | 4,850 | 4,935 | 4,735 | 4,875 | +25 | +0.5% | 48,300 |
| 2020/10/28 | 4,850 | 4,860 | 4,780 | 4,850 | -25 | -0.5% | 15,900 |
| 2020/10/27 | 4,935 | 4,935 | 4,825 | 4,875 | -30 | -0.6% | 14,500 |
| 2020/10/26 | 4,885 | 4,955 | 4,845 | 4,905 | +40 | +0.8% | 20,400 |
| 2020/10/23 | 4,915 | 4,960 | 4,855 | 4,865 | -55 | -1.1% | 19,700 |
| 2020/10/22 | 5,020 | 5,020 | 4,905 | 4,920 | -100 | -2% | 14,300 |
| 2020/10/21 | 5,030 | 5,090 | 5,010 | 5,020 | ±0 | ±0% | 10,300 |
| 2020/10/20 | 5,120 | 5,180 | 5,010 | 5,020 | -120 | -2.3% | 13,200 |
| 2020/10/19 | 5,020 | 5,180 | 5,020 | 5,140 | +155 | +3.1% | 21,000 |
| 2020/10/16 | 5,070 | 5,090 | 4,985 | 4,985 | -35 | -0.7% | 27,000 |
| 2020/10/15 | 5,090 | 5,090 | 4,985 | 5,020 | -40 | -0.8% | 25,200 |
| 2020/10/14 | 5,120 | 5,140 | 5,020 | 5,060 | -100 | -1.9% | 29,200 |
| 2020/10/13 | 5,170 | 5,190 | 5,110 | 5,160 | +10 | +0.2% | 7,500 |
| 2020/10/12 | 5,080 | 5,230 | 5,070 | 5,150 | +50 | +1% | 38,800 |
| 2020/10/09 | 5,160 | 5,160 | 5,060 | 5,100 | -30 | -0.6% | 9,600 |
| 2020/10/08 | 5,060 | 5,180 | 5,060 | 5,130 | +70 | +1.4% | 16,300 |
| 2020/10/07 | 5,050 | 5,130 | 5,040 | 5,060 | +10 | +0.2% | 23,600 |
| 2020/10/06 | 5,100 | 5,150 | 5,050 | 5,050 | -130 | -2.5% | 23,900 |
| 2020/10/05 | 5,070 | 5,250 | 5,070 | 5,180 | +170 | +3.4% | 25,400 |
| 2020/10/02 | 5,110 | 5,110 | 5,000 | 5,010 | - | - | 23,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,220 | 5,350 | 5,130 | 5,130 | -120 | -2.3% | 21,100 |
| 2020/09/29 | 5,200 | 5,290 | 5,090 | 5,250 | +10 | +0.2% | 27,700 |
| 2020/09/28 | 5,110 | 5,270 | 5,070 | 5,240 | +180 | +3.6% | 89,400 |
| 2020/09/25 | 5,000 | 5,110 | 4,985 | 5,060 | +75 | +1.5% | 59,900 |
| 2020/09/24 | 5,050 | 5,050 | 4,960 | 4,985 | -75 | -1.5% | 42,100 |
| 2020/09/23 | 5,050 | 5,120 | 5,020 | 5,060 | +10 | +0.2% | 46,400 |
| 2020/09/18 | 5,060 | 5,110 | 5,010 | 5,050 | ±0 | ±0% | 46,900 |
| 2020/09/17 | 5,030 | 5,070 | 4,970 | 5,050 | +10 | +0.2% | 40,500 |
| 2020/09/16 | 5,050 | 5,060 | 5,020 | 5,040 | -10 | -0.2% | 26,100 |
| 2020/09/15 | 5,110 | 5,110 | 5,030 | 5,050 | -50 | -1% | 13,000 |
| 2020/09/14 | 5,090 | 5,170 | 5,050 | 5,100 | +90 | +1.8% | 52,600 |
| 2020/09/11 | 5,010 | 5,050 | 4,965 | 5,010 | +70 | +1.4% | 45,900 |
| 2020/09/10 | 4,960 | 5,010 | 4,920 | 4,940 | +5 | +0.1% | 29,000 |
| 2020/09/09 | 4,925 | 4,975 | 4,850 | 4,935 | -60 | -1.2% | 51,400 |
| 2020/09/08 | 4,870 | 5,000 | 4,840 | 4,995 | +195 | +4.1% | 51,900 |
| 2020/09/07 | 4,950 | 4,995 | 4,775 | 4,800 | -200 | -4% | 60,100 |
| 2020/09/04 | 4,675 | 5,040 | 4,675 | 5,000 | +320 | +6.8% | 104,300 |
| 2020/09/03 | 4,540 | 4,705 | 4,540 | 4,680 | +135 | +3% | 32,400 |
| 2020/09/02 | 4,595 | 4,610 | 4,520 | 4,545 | -50 | -1.1% | 26,100 |
| 2020/09/01 | 4,540 | 4,595 | 4,500 | 4,595 | +20 | +0.4% | 21,600 |
| 2020/08/31 | 4,610 | 4,670 | 4,560 | 4,575 | -25 | -0.5% | 28,600 |
| 2020/08/28 | 4,670 | 4,735 | 4,580 | 4,600 | -45 | -1% | 32,300 |
| 2020/08/27 | 4,660 | 4,680 | 4,625 | 4,645 | -45 | -1% | 15,300 |
| 2020/08/26 | 4,710 | 4,715 | 4,650 | 4,690 | +10 | +0.2% | 42,000 |
| 2020/08/25 | 4,560 | 4,685 | 4,560 | 4,680 | +120 | +2.6% | 39,500 |
| 2020/08/24 | 4,550 | 4,590 | 4,505 | 4,560 | -40 | -0.9% | 29,200 |
| 2020/08/21 | 4,655 | 4,660 | 4,575 | 4,600 | -60 | -1.3% | 26,400 |
1101～
1150
件表示中 / 6946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 | 242,800円 | +3.0% | +1.7% | 3.05% | 11.61倍 | 1.07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 | 292,500円 | +8.2% | +8.9% | 2.91% | 10.37倍 | 1.32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 | 208,600円 | +3.0% | +2.1% | 1.39% | 21.72倍 | 3.41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 | 132,000円 | +3.9% | +5.1% | 2.65% | 11.36倍 | 1.14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 |
| トナミＨＤ | 1,015,000円 | +9.8% | +6.0% | 0.79% | 19.19倍 | 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 |
市場注目の銘柄
チャート関連のコラム
