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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,717.5 | 1,727.5 | 1,707.5 | 1,717.5 | ±0 | ±0% | 31,200 |
| 2014/11/25 | 1,730 | 1,730 | 1,710 | 1,717.5 | -10 | -0.6% | 42,000 |
| 2014/11/21 | 1,700 | 1,735 | 1,697.5 | 1,727.5 | +27.5 | +1.6% | 45,000 |
| 2014/11/20 | 1,727.5 | 1,727.5 | 1,700 | 1,700 | -12.5 | -0.7% | 29,800 |
| 2014/11/19 | 1,735 | 1,735 | 1,712.5 | 1,712.5 | -22.5 | -1.3% | 24,400 |
| 2014/11/18 | 1,725 | 1,737.5 | 1,715 | 1,735 | +22.5 | +1.3% | 29,600 |
| 2014/11/17 | 1,735 | 1,735 | 1,702.5 | 1,712.5 | -20 | -1.2% | 40,400 |
| 2014/11/14 | 1,755 | 1,755 | 1,727.5 | 1,732.5 | -22.5 | -1.3% | 30,600 |
| 2014/11/13 | 1,710 | 1,757.5 | 1,702.5 | 1,755 | +45 | +2.6% | 58,800 |
| 2014/11/12 | 1,745 | 1,747.5 | 1,707.5 | 1,710 | -27.5 | -1.6% | 50,600 |
| 2014/11/11 | 1,745 | 1,760 | 1,727.5 | 1,737.5 | +2.5 | +0.1% | 47,200 |
| 2014/11/10 | 1,715 | 1,752.5 | 1,715 | 1,735 | +20 | +1.2% | 23,000 |
| 2014/11/07 | 1,712.5 | 1,740 | 1,710 | 1,715 | -7.5 | -0.4% | 32,400 |
| 2014/11/06 | 1,767.5 | 1,777.5 | 1,710 | 1,722.5 | -55 | -3.1% | 76,600 |
| 2014/11/05 | 1,792.5 | 1,792.5 | 1,767.5 | 1,777.5 | +10 | +0.6% | 44,000 |
| 2014/11/04 | 1,787.5 | 1,812.5 | 1,760 | 1,767.5 | +10 | +0.6% | 90,200 |
| 2014/10/31 | 1,747.5 | 1,760 | 1,700 | 1,757.5 | +32.5 | +1.9% | 105,600 |
| 2014/10/30 | 1,715 | 1,742.5 | 1,692.5 | 1,725 | +25 | +1.5% | 47,400 |
| 2014/10/29 | 1,682.5 | 1,702.5 | 1,670 | 1,700 | +17.5 | +1% | 41,600 |
| 2014/10/28 | 1,697.5 | 1,700 | 1,660 | 1,682.5 | -17.5 | -1% | 95,800 |
| 2014/10/27 | 1,850 | 1,850 | 1,682.5 | 1,700 | -100 | -5.6% | 155,000 |
| 2014/10/24 | 1,920 | 1,935 | 1,767.5 | 1,800 | -85 | -4.5% | 61,200 |
| 2014/10/23 | 1,885 | 1,932.5 | 1,880 | 1,885 | -25 | -1.3% | 23,600 |
| 2014/10/22 | 1,837.5 | 1,910 | 1,837.5 | 1,910 | +75 | +4.1% | 22,800 |
| 2014/10/21 | 1,862.5 | 1,890 | 1,830 | 1,835 | -52.5 | -2.8% | 29,800 |
| 2014/10/20 | 1,862.5 | 1,892.5 | 1,862.5 | 1,887.5 | +35 | +1.9% | 21,400 |
| 2014/10/17 | 1,840 | 1,882.5 | 1,835 | 1,852.5 | -7.5 | -0.4% | 25,400 |
| 2014/10/16 | 1,865 | 1,902.5 | 1,852.5 | 1,860 | -47.5 | -2.5% | 41,200 |
| 2014/10/15 | 1,872.5 | 1,907.5 | 1,870 | 1,907.5 | +32.5 | +1.7% | 36,200 |
| 2014/10/14 | 1,892.5 | 1,915 | 1,870 | 1,875 | -40 | -2.1% | 43,400 |
| 2014/10/10 | 1,917.5 | 1,932.5 | 1,907.5 | 1,915 | -22.5 | -1.2% | 26,000 |
| 2014/10/09 | 1,937.5 | 1,950 | 1,930 | 1,937.5 | ±0 | ±0% | 21,400 |
| 2014/10/08 | 1,927.5 | 1,945 | 1,920 | 1,937.5 | -32.5 | -1.6% | 26,600 |
| 2014/10/07 | 1,960 | 1,972.5 | 1,952.5 | 1,970 | +12.5 | +0.6% | 19,600 |
| 2014/10/06 | 1,947.5 | 1,965 | 1,947.5 | 1,957.5 | +17.5 | +0.9% | 25,600 |
| 2014/10/03 | 1,942.5 | 1,962.5 | 1,935 | 1,940 | -2.5 | -0.1% | 34,600 |
| 2014/10/02 | 1,950 | 1,950 | 1,920 | 1,942.5 | -2.5 | -0.1% | 46,200 |
| 2014/10/01 | 1,942.5 | 1,975 | 1,937.5 | 1,945 | +32.5 | +1.7% | 45,400 |
| 2014/09/30 | 1,910 | 1,955 | 1,900 | 1,912.5 | -2.5 | -0.1% | 61,000 |
| 2014/09/29 | 1,920 | 1,925 | 1,905 | 1,915 | -5 | -0.3% | 22,400 |
| 2014/09/26 | 1,945 | 1,945 | 1,910 | 1,920 | -5 | -0.3% | 60,200 |
| 2014/09/25 | 1,965 | 1,980 | 1,867.5 | 1,925 | -55 | -2.8% | 101,800 |
| 2014/09/24 | 1,955 | 1,987.5 | 1,955 | 1,980 | ±0 | ±0% | 43,800 |
| 2014/09/22 | 1,965 | 1,982.5 | 1,965 | 1,980 | -7.5 | -0.4% | 25,000 |
| 2014/09/19 | 1,997.5 | 2,007.5 | 1,985 | 1,987.5 | -7.5 | -0.4% | 37,200 |
| 2014/09/18 | 2,005 | 2,007.5 | 1,990 | 1,995 | -10 | -0.5% | 19,000 |
| 2014/09/17 | 2,022.5 | 2,030 | 2,005 | 2,005 | -17.5 | -0.9% | 12,200 |
| 2014/09/16 | 1,965 | 2,030 | 1,965 | 2,022.5 | +35 | +1.8% | 37,400 |
| 2014/09/12 | 2,000 | 2,000 | 1,975 | 1,987.5 | -2.5 | -0.1% | 34,400 |
| 2014/09/11 | 1,992.5 | 1,995 | 1,977.5 | 1,990 | -20 | -1% | 15,800 |
2551～
2600
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
