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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 2,357.5 | 2,475 | 2,357.5 | 2,375 | -15 | -0.6% | 72,800 |
| 2015/06/24 | 2,380 | 2,397.5 | 2,367.5 | 2,390 | -10 | -0.4% | 44,600 |
| 2015/06/23 | 2,400 | 2,412.5 | 2,375 | 2,400 | +12.5 | +0.5% | 44,600 |
| 2015/06/22 | 2,332.5 | 2,407.5 | 2,332.5 | 2,387.5 | +20 | +0.8% | 72,800 |
| 2015/06/19 | 2,312.5 | 2,385 | 2,307.5 | 2,367.5 | +30 | +1.3% | 46,200 |
| 2015/06/18 | 2,352.5 | 2,360 | 2,322.5 | 2,337.5 | -15 | -0.6% | 51,800 |
| 2015/06/17 | 2,330 | 2,390 | 2,325 | 2,352.5 | +17.5 | +0.7% | 55,400 |
| 2015/06/16 | 2,297.5 | 2,450 | 2,297.5 | 2,335 | +40 | +1.7% | 87,600 |
| 2015/06/15 | 2,325 | 2,337.5 | 2,277.5 | 2,295 | +60 | +2.7% | 82,600 |
| 2015/06/12 | 2,220 | 2,315 | 2,220 | 2,235 | +30 | +1.4% | 67,200 |
| 2015/06/11 | 2,212.5 | 2,215 | 2,197.5 | 2,205 | +12.5 | +0.6% | 13,200 |
| 2015/06/10 | 2,167.5 | 2,210 | 2,167.5 | 2,192.5 | +7.5 | +0.3% | 32,600 |
| 2015/06/09 | 2,185 | 2,210 | 2,175 | 2,185 | -5 | -0.2% | 33,200 |
| 2015/06/08 | 2,190 | 2,190 | 2,175 | 2,190 | +17.5 | +0.8% | 8,000 |
| 2015/06/05 | 2,157.5 | 2,240 | 2,157.5 | 2,172.5 | +15 | +0.7% | 50,600 |
| 2015/06/04 | 2,155 | 2,167.5 | 2,152.5 | 2,157.5 | +2.5 | +0.1% | 34,800 |
| 2015/06/03 | 2,157.5 | 2,167.5 | 2,142.5 | 2,155 | -12.5 | -0.6% | 29,200 |
| 2015/06/02 | 2,155 | 2,175 | 2,135 | 2,167.5 | +12.5 | +0.6% | 54,200 |
| 2015/06/01 | 2,140 | 2,160 | 2,127.5 | 2,155 | +15 | +0.7% | 52,800 |
| 2015/05/29 | 2,085 | 2,140 | 2,072.5 | 2,140 | +37.5 | +1.8% | 53,800 |
| 2015/05/28 | 2,132.5 | 2,135 | 2,082.5 | 2,102.5 | -5 | -0.2% | 22,800 |
| 2015/05/27 | 2,122.5 | 2,132.5 | 2,105 | 2,107.5 | -25 | -1.2% | 34,600 |
| 2015/05/26 | 2,127.5 | 2,135 | 2,085 | 2,132.5 | +22.5 | +1.1% | 58,400 |
| 2015/05/25 | 2,090 | 2,110 | 2,060 | 2,110 | +25 | +1.2% | 66,000 |
| 2015/05/22 | 2,087.5 | 2,097.5 | 2,077.5 | 2,085 | -2.5 | -0.1% | 23,000 |
| 2015/05/21 | 2,120 | 2,122.5 | 2,075 | 2,087.5 | -22.5 | -1.1% | 30,800 |
| 2015/05/20 | 2,095 | 2,115 | 2,092.5 | 2,110 | +10 | +0.5% | 52,200 |
| 2015/05/19 | 2,042.5 | 2,100 | 2,037.5 | 2,100 | +52.5 | +2.6% | 61,400 |
| 2015/05/18 | 2,025 | 2,050 | 2,012.5 | 2,047.5 | +22.5 | +1.1% | 41,400 |
| 2015/05/15 | 2,015 | 2,030 | 2,015 | 2,025 | +12.5 | +0.6% | 31,600 |
| 2015/05/14 | 1,992.5 | 2,025 | 1,990 | 2,012.5 | +22.5 | +1.1% | 56,600 |
| 2015/05/13 | 1,980 | 2,000 | 1,950 | 1,990 | -10 | -0.5% | 18,800 |
| 2015/05/12 | 1,985 | 2,000 | 1,977.5 | 2,000 | +2.5 | +0.1% | 13,600 |
| 2015/05/11 | 2,000 | 2,005 | 1,980 | 1,997.5 | -7.5 | -0.4% | 21,600 |
| 2015/05/08 | 1,972.5 | 2,012.5 | 1,965 | 2,005 | +30 | +1.5% | 53,200 |
| 2015/05/07 | 1,935 | 1,975 | 1,925 | 1,975 | +50 | +2.6% | 29,600 |
| 2015/05/01 | 1,927.5 | 1,945 | 1,915 | 1,925 | ±0 | ±0% | 31,600 |
| 2015/04/30 | 1,885 | 1,940 | 1,885 | 1,925 | +72.5 | +3.9% | 65,000 |
| 2015/04/28 | 1,910 | 1,920 | 1,852.5 | 1,852.5 | -32.5 | -1.7% | 35,800 |
| 2015/04/27 | 1,920 | 1,920 | 1,882.5 | 1,885 | -17.5 | -0.9% | 25,200 |
| 2015/04/24 | 1,900 | 1,912.5 | 1,895 | 1,902.5 | ±0 | ±0% | 18,400 |
| 2015/04/23 | 1,912.5 | 1,930 | 1,900 | 1,902.5 | -17.5 | -0.9% | 23,400 |
| 2015/04/22 | 1,930 | 1,932.5 | 1,917.5 | 1,920 | -10 | -0.5% | 14,600 |
| 2015/04/21 | 1,932.5 | 1,945 | 1,927.5 | 1,930 | -12.5 | -0.6% | 23,400 |
| 2015/04/20 | 1,952.5 | 1,967.5 | 1,927.5 | 1,942.5 | -10 | -0.5% | 29,600 |
| 2015/04/17 | 1,987.5 | 1,987.5 | 1,947.5 | 1,952.5 | -10 | -0.5% | 23,200 |
| 2015/04/16 | 1,967.5 | 1,972.5 | 1,957.5 | 1,962.5 | -5 | -0.3% | 17,400 |
| 2015/04/15 | 1,942.5 | 1,977.5 | 1,942.5 | 1,967.5 | +20 | +1% | 29,000 |
| 2015/04/14 | 1,947.5 | 1,957.5 | 1,927.5 | 1,947.5 | ±0 | ±0% | 15,400 |
| 2015/04/13 | 1,952.5 | 1,955 | 1,937.5 | 1,947.5 | -5 | -0.3% | 10,200 |
2451～
2500
件表示中 / 6989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 | 263,500円 | +3.7% | +1.7% | 3.72% | 12.01倍 | 1.12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 | 308,500円 | +8.2% | +8.9% | 2.76% | 10.94倍 | 1.39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 | 203,000円 | +5.0% | +4.0% | 1.48% | 20.34倍 | 3.02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 | 140,000円 | +4.3% | +5.0% | 2.77% | 11.02倍 | 1.15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 | 307,500円 | +3.0% | +63.8% | 4.50% | 7.26倍 | 1.29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
