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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 2,005 | 2,010 | 1,992.5 | 2,010 | +5 | +0.2% | 10,600 |
| 2014/09/09 | 2,017.5 | 2,017.5 | 1,997.5 | 2,005 | -2.5 | -0.1% | 34,800 |
| 2014/09/08 | 2,020 | 2,025 | 2,007.5 | 2,007.5 | +2.5 | +0.1% | 13,400 |
| 2014/09/05 | 2,000 | 2,030 | 1,995 | 2,005 | -10 | -0.5% | 20,600 |
| 2014/09/04 | 2,000 | 2,037.5 | 1,987.5 | 2,015 | ±0 | ±0% | 28,600 |
| 2014/09/03 | 2,035 | 2,035 | 2,002.5 | 2,015 | +10 | +0.5% | 33,800 |
| 2014/09/02 | 2,000 | 2,025 | 1,985 | 2,005 | +10 | +0.5% | 34,800 |
| 2014/09/01 | 1,975 | 2,010 | 1,975 | 1,995 | +2.5 | +0.1% | 45,000 |
| 2014/08/29 | 2,022.5 | 2,022.5 | 1,990 | 1,992.5 | -37.5 | -1.8% | 35,200 |
| 2014/08/28 | 2,015 | 2,032.5 | 2,000 | 2,030 | +12.5 | +0.6% | 30,200 |
| 2014/08/27 | 2,047.5 | 2,057.5 | 2,010 | 2,017.5 | -17.5 | -0.9% | 31,600 |
| 2014/08/26 | 2,045 | 2,062.5 | 2,035 | 2,035 | +2.5 | +0.1% | 68,400 |
| 2014/08/25 | 2,025 | 2,040 | 2,025 | 2,032.5 | +15 | +0.7% | 16,400 |
| 2014/08/22 | 2,037.5 | 2,047.5 | 2,015 | 2,017.5 | -20 | -1% | 38,000 |
| 2014/08/21 | 2,020 | 2,077.5 | 2,000 | 2,037.5 | +10 | +0.5% | 57,000 |
| 2014/08/20 | 2,027.5 | 2,035 | 2,020 | 2,027.5 | -2.5 | -0.1% | 41,600 |
| 2014/08/19 | 1,997.5 | 2,030 | 1,987.5 | 2,030 | +32.5 | +1.6% | 58,200 |
| 2014/08/18 | 1,992.5 | 1,997.5 | 1,975 | 1,997.5 | +17.5 | +0.9% | 42,200 |
| 2014/08/15 | 1,992.5 | 1,995 | 1,972.5 | 1,980 | -12.5 | -0.6% | 36,600 |
| 2014/08/14 | 1,967.5 | 1,992.5 | 1,955 | 1,992.5 | +45 | +2.3% | 45,400 |
| 2014/08/13 | 1,932.5 | 1,955 | 1,922.5 | 1,947.5 | +15 | +0.8% | 44,400 |
| 2014/08/12 | 1,930 | 1,940 | 1,917.5 | 1,932.5 | +22.5 | +1.2% | 41,400 |
| 2014/08/11 | 1,910 | 1,922.5 | 1,877.5 | 1,910 | +32.5 | +1.7% | 50,200 |
| 2014/08/08 | 1,892.5 | 1,927.5 | 1,875 | 1,877.5 | -25 | -1.3% | 26,000 |
| 2014/08/07 | 1,860 | 1,902.5 | 1,860 | 1,902.5 | +17.5 | +0.9% | 33,800 |
| 2014/08/06 | 1,900 | 1,942.5 | 1,875 | 1,885 | -25 | -1.3% | 37,200 |
| 2014/08/05 | 1,925 | 1,945 | 1,907.5 | 1,910 | -27.5 | -1.4% | 20,000 |
| 2014/08/04 | 1,897.5 | 1,955 | 1,897.5 | 1,937.5 | +40 | +2.1% | 30,600 |
| 2014/08/01 | 1,875 | 1,912.5 | 1,875 | 1,897.5 | -30 | -1.6% | 58,200 |
| 2014/07/31 | 1,955 | 1,965 | 1,905 | 1,927.5 | -35 | -1.8% | 111,800 |
| 2014/07/30 | 1,960 | 1,972.5 | 1,952.5 | 1,962.5 | -15 | -0.8% | 53,600 |
| 2014/07/29 | 2,000 | 2,050 | 1,950 | 1,977.5 | -22.5 | -1.1% | 129,000 |
| 2014/07/28 | 1,945 | 2,010 | 1,945 | 2,000 | +77.5 | +4% | 290,000 |
| 2014/07/25 | 1,835 | 1,925 | 1,827.5 | 1,922.5 | +102.5 | +5.6% | 134,400 |
| 2014/07/24 | 1,835 | 1,857.5 | 1,805 | 1,820 | -2.5 | -0.1% | 91,800 |
| 2014/07/23 | 1,790 | 1,860 | 1,787.5 | 1,822.5 | +30 | +1.7% | 152,400 |
| 2014/07/22 | 1,762.5 | 1,795 | 1,757.5 | 1,792.5 | +30 | +1.7% | 60,200 |
| 2014/07/18 | 1,757.5 | 1,772.5 | 1,755 | 1,762.5 | -30 | -1.7% | 70,400 |
| 2014/07/17 | 1,727.5 | 1,795 | 1,707.5 | 1,792.5 | +75 | +4.4% | 305,200 |
| 2014/07/16 | 1,725 | 1,725 | 1,692.5 | 1,717.5 | +17.5 | +1% | 744,800 |
| 2014/07/15 | 1,705 | 1,722.5 | 1,690 | 1,700 | -25 | -1.4% | 136,200 |
| 2014/07/14 | 1,727.5 | 1,732.5 | 1,700 | 1,725 | -12.5 | -0.7% | 78,000 |
| 2014/07/11 | 1,715 | 1,750 | 1,700 | 1,737.5 | +12.5 | +0.7% | 185,000 |
| 2014/07/10 | 1,720 | 1,760 | 1,717.5 | 1,725 | ±0 | ±0% | 251,400 |
| 2014/07/09 | 1,680 | 1,740 | 1,665 | 1,725 | +57.5 | +3.4% | 512,800 |
| 2014/07/08 | 1,610 | 1,675 | 1,610 | 1,667.5 | +52.5 | +3.3% | 471,600 |
| 2014/07/07 | 1,617.5 | 1,637.5 | 1,612.5 | 1,615 | -25 | -1.5% | 179,200 |
| 2014/07/04 | 1,670 | 1,672.5 | 1,640 | 1,640 | -32.5 | -1.9% | 176,800 |
| 2014/07/03 | 1,672.5 | 1,680 | 1,670 | 1,672.5 | +7.5 | +0.5% | 83,200 |
| 2014/07/02 | 1,670 | 1,682.5 | 1,665 | 1,665 | +10 | +0.6% | 115,000 |
2601～
2650
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
