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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 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 |
| 2015/04/10 | 1,967.5 | 1,967.5 | 1,932.5 | 1,952.5 | +2.5 | +0.1% | 15,800 |
| 2015/04/09 | 1,950 | 1,965 | 1,940 | 1,950 | ±0 | ±0% | 25,200 |
| 2015/04/08 | 1,945 | 1,980 | 1,925 | 1,950 | -2.5 | -0.1% | 36,600 |
| 2015/04/07 | 1,980 | 1,982.5 | 1,950 | 1,952.5 | -17.5 | -0.9% | 36,000 |
| 2015/04/06 | 1,962.5 | 1,977.5 | 1,947.5 | 1,970 | +2.5 | +0.1% | 11,800 |
| 2015/04/03 | 1,945 | 1,970 | 1,945 | 1,967.5 | +30 | +1.5% | 14,800 |
| 2015/04/02 | 1,930 | 1,962.5 | 1,930 | 1,937.5 | +17.5 | +0.9% | 23,200 |
| 2015/04/01 | 1,920 | 1,937.5 | 1,905 | 1,920 | ±0 | ±0% | 27,000 |
| 2015/03/31 | 1,987.5 | 1,995 | 1,905 | 1,920 | -67.5 | -3.4% | 39,000 |
| 2015/03/30 | 1,995 | 2,000 | 1,972.5 | 1,987.5 | -7.5 | -0.4% | 26,400 |
| 2015/03/27 | 1,982.5 | 2,002.5 | 1,975 | 1,995 | -10 | -0.5% | 61,000 |
| 2015/03/26 | 2,002.5 | 2,022.5 | 1,992.5 | 2,005 | -20 | -1% | 82,200 |
| 2015/03/25 | 2,055 | 2,067.5 | 2,007.5 | 2,025 | -30 | -1.5% | 45,400 |
| 2015/03/24 | 2,067.5 | 2,090 | 2,037.5 | 2,055 | +10 | +0.5% | 48,400 |
| 2015/03/23 | 2,035 | 2,045 | 2,025 | 2,045 | +40 | +2% | 38,200 |
| 2015/03/20 | 1,960 | 2,007.5 | 1,960 | 2,005 | +52.5 | +2.7% | 69,800 |
| 2015/03/19 | 1,942.5 | 1,965 | 1,937.5 | 1,952.5 | +22.5 | +1.2% | 41,800 |
| 2015/03/18 | 1,925 | 1,930 | 1,912.5 | 1,930 | +25 | +1.3% | 23,000 |
| 2015/03/17 | 1,920 | 1,920 | 1,900 | 1,905 | -5 | -0.3% | 22,200 |
| 2015/03/16 | 1,912.5 | 1,920 | 1,900 | 1,910 | +5 | +0.3% | 12,000 |
| 2015/03/13 | 1,887.5 | 1,912.5 | 1,887.5 | 1,905 | +20 | +1.1% | 39,600 |
| 2015/03/12 | 1,882.5 | 1,885 | 1,870 | 1,885 | +5 | +0.3% | 25,800 |
| 2015/03/11 | 1,857.5 | 1,880 | 1,857.5 | 1,880 | +5 | +0.3% | 27,600 |
| 2015/03/10 | 1,877.5 | 1,885 | 1,870 | 1,875 | -2.5 | -0.1% | 29,600 |
| 2015/03/09 | 1,880 | 1,882.5 | 1,870 | 1,877.5 | -2.5 | -0.1% | 15,800 |
| 2015/03/06 | 1,867.5 | 1,882.5 | 1,867.5 | 1,880 | +12.5 | +0.7% | 18,200 |
| 2015/03/05 | 1,875 | 1,880 | 1,867.5 | 1,867.5 | -10 | -0.5% | 22,000 |
| 2015/03/04 | 1,877.5 | 1,882.5 | 1,860 | 1,877.5 | ±0 | ±0% | 28,600 |
| 2015/03/03 | 1,865 | 1,882.5 | 1,862.5 | 1,877.5 | +15 | +0.8% | 30,800 |
| 2015/03/02 | 1,875 | 1,875 | 1,860 | 1,862.5 | +2.5 | +0.1% | 34,000 |
| 2015/02/27 | 1,877.5 | 1,882.5 | 1,857.5 | 1,860 | -22.5 | -1.2% | 34,200 |
| 2015/02/26 | 1,870 | 1,885 | 1,870 | 1,882.5 | +10 | +0.5% | 25,400 |
| 2015/02/25 | 1,880 | 1,890 | 1,865 | 1,872.5 | -10 | -0.5% | 21,200 |
| 2015/02/24 | 1,867.5 | 1,887.5 | 1,855 | 1,882.5 | +17.5 | +0.9% | 21,000 |
| 2015/02/23 | 1,872.5 | 1,885 | 1,860 | 1,865 | -7.5 | -0.4% | 26,200 |
| 2015/02/20 | 1,855 | 1,875 | 1,840 | 1,872.5 | +17.5 | +0.9% | 21,600 |
| 2015/02/19 | 1,837.5 | 1,860 | 1,835 | 1,855 | +17.5 | +1% | 33,200 |
| 2015/02/18 | 1,865 | 1,865 | 1,817.5 | 1,837.5 | +2.5 | +0.1% | 35,800 |
| 2015/02/17 | 1,855 | 1,862.5 | 1,835 | 1,835 | -7.5 | -0.4% | 28,400 |
| 2015/02/16 | 1,875 | 1,875 | 1,842.5 | 1,842.5 | -22.5 | -1.2% | 29,800 |
| 2015/02/13 | 1,867.5 | 1,875 | 1,855 | 1,865 | -7.5 | -0.4% | 19,200 |
2451～
2500
件表示中 / 6948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 | 247,100円 | +3.0% | +1.7% | 2.99% | 11.82倍 | 1.09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 | 287,600円 | +8.2% | +8.9% | 2.96% | 10.20倍 | 1.29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 | 207,700円 | +3.0% | +2.1% | 1.40% | 21.62倍 | 3.40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 | 134,500円 | +3.9% | +5.1% | 2.60% | 11.57倍 | 1.16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 | 1,017,000円 | +9.8% | +6.0% | 0.79% | 19.22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
