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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,665 | 1,692.5 | 1,660 | 1,682.5 | +20 | +1.2% | 13,600 |
| 2014/04/16 | 1,660 | 1,672.5 | 1,632.5 | 1,662.5 | +35 | +2.2% | 6,200 |
| 2014/04/15 | 1,647.5 | 1,650 | 1,615 | 1,627.5 | +10 | +0.6% | 8,000 |
| 2014/04/14 | 1,615 | 1,655 | 1,607.5 | 1,617.5 | +10 | +0.6% | 16,200 |
| 2014/04/11 | 1,600 | 1,647.5 | 1,592.5 | 1,607.5 | +12.5 | +0.8% | 21,400 |
| 2014/04/10 | 1,650 | 1,650 | 1,590 | 1,595 | -30 | -1.8% | 19,800 |
| 2014/04/09 | 1,657.5 | 1,677.5 | 1,617.5 | 1,625 | -32.5 | -2% | 35,000 |
| 2014/04/08 | 1,685 | 1,690 | 1,650 | 1,657.5 | -27.5 | -1.6% | 28,200 |
| 2014/04/07 | 1,695 | 1,710 | 1,685 | 1,685 | -10 | -0.6% | 13,800 |
| 2014/04/04 | 1,710 | 1,710 | 1,685 | 1,695 | -7.5 | -0.4% | 17,400 |
| 2014/04/03 | 1,705 | 1,715 | 1,677.5 | 1,702.5 | -12.5 | -0.7% | 23,600 |
| 2014/04/02 | 1,747.5 | 1,772.5 | 1,702.5 | 1,715 | -2.5 | -0.1% | 35,800 |
| 2014/04/01 | 1,725 | 1,725 | 1,700 | 1,717.5 | +12.5 | +0.7% | 10,400 |
| 2014/03/31 | 1,700 | 1,722.5 | 1,692.5 | 1,705 | +5 | +0.3% | 29,000 |
| 2014/03/28 | 1,677.5 | 1,705 | 1,667.5 | 1,700 | +25 | +1.5% | 15,000 |
| 2014/03/27 | 1,617.5 | 1,715 | 1,617.5 | 1,675 | +7.5 | +0.4% | 43,200 |
| 2014/03/26 | 1,675 | 1,697.5 | 1,650 | 1,667.5 | -30 | -1.8% | 72,000 |
| 2014/03/25 | 1,682.5 | 1,710 | 1,680 | 1,697.5 | -2.5 | -0.1% | 30,200 |
| 2014/03/24 | 1,720 | 1,755 | 1,677.5 | 1,700 | -20 | -1.2% | 35,200 |
| 2014/03/20 | 1,757.5 | 1,765 | 1,705 | 1,720 | -25 | -1.4% | 25,400 |
| 2014/03/19 | 1,800 | 1,800 | 1,745 | 1,745 | -30 | -1.7% | 16,800 |
| 2014/03/18 | 1,755 | 1,797.5 | 1,727.5 | 1,775 | +75 | +4.4% | 32,600 |
| 2014/03/17 | 1,797.5 | 1,797.5 | 1,690 | 1,700 | -97.5 | -5.4% | 59,800 |
| 2014/03/14 | 1,805 | 1,845 | 1,797.5 | 1,797.5 | -27.5 | -1.5% | 68,800 |
| 2014/03/13 | 1,845 | 1,850 | 1,825 | 1,825 | -12.5 | -0.7% | 19,800 |
| 2014/03/12 | 1,822.5 | 1,842.5 | 1,800 | 1,837.5 | +30 | +1.7% | 62,600 |
| 2014/03/11 | 1,787.5 | 1,810 | 1,785 | 1,807.5 | +27.5 | +1.5% | 15,400 |
| 2014/03/10 | 1,780 | 1,805 | 1,775 | 1,780 | +5 | +0.3% | 16,600 |
| 2014/03/07 | 1,785 | 1,800 | 1,775 | 1,775 | +10 | +0.6% | 28,400 |
| 2014/03/06 | 1,755 | 1,775 | 1,755 | 1,765 | +10 | +0.6% | 15,600 |
| 2014/03/05 | 1,762.5 | 1,785 | 1,752.5 | 1,755 | -7.5 | -0.4% | 23,000 |
| 2014/03/04 | 1,752.5 | 1,762.5 | 1,752.5 | 1,762.5 | +2.5 | +0.1% | 14,400 |
| 2014/03/03 | 1,715 | 1,765 | 1,715 | 1,760 | +10 | +0.6% | 24,200 |
| 2014/02/28 | 1,772.5 | 1,772.5 | 1,750 | 1,750 | -15 | -0.8% | 19,600 |
| 2014/02/27 | 1,765 | 1,775 | 1,755 | 1,765 | +5 | +0.3% | 17,000 |
| 2014/02/26 | 1,770 | 1,770 | 1,755 | 1,760 | +2.5 | +0.1% | 23,200 |
| 2014/02/25 | 1,770 | 1,770 | 1,750 | 1,757.5 | +10 | +0.6% | 18,400 |
| 2014/02/24 | 1,755 | 1,772.5 | 1,725 | 1,747.5 | -10 | -0.6% | 20,800 |
| 2014/02/21 | 1,747.5 | 1,757.5 | 1,735 | 1,757.5 | +15 | +0.9% | 22,800 |
| 2014/02/20 | 1,727.5 | 1,750 | 1,725 | 1,742.5 | +30 | +1.8% | 17,000 |
| 2014/02/19 | 1,737.5 | 1,737.5 | 1,692.5 | 1,712.5 | -25 | -1.4% | 18,000 |
| 2014/02/18 | 1,752.5 | 1,755 | 1,722.5 | 1,737.5 | -15 | -0.9% | 44,400 |
| 2014/02/17 | 1,735 | 1,755 | 1,697.5 | 1,752.5 | +37.5 | +2.2% | 15,800 |
| 2014/02/14 | 1,742.5 | 1,755 | 1,700 | 1,715 | +7.5 | +0.4% | 15,800 |
| 2014/02/13 | 1,742.5 | 1,772.5 | 1,697.5 | 1,707.5 | -20 | -1.2% | 35,400 |
| 2014/02/12 | 1,725 | 1,735 | 1,710 | 1,727.5 | +10 | +0.6% | 44,600 |
| 2014/02/10 | 1,697.5 | 1,725 | 1,677.5 | 1,717.5 | +40 | +2.4% | 25,200 |
| 2014/02/07 | 1,672.5 | 1,682.5 | 1,645 | 1,677.5 | +32.5 | +2% | 22,400 |
| 2014/02/06 | 1,687.5 | 1,697.5 | 1,640 | 1,645 | -7.5 | -0.5% | 10,800 |
| 2014/02/05 | 1,680 | 1,680 | 1,640 | 1,652.5 | +12.5 | +0.8% | 19,200 |
2701～
2750
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 | 248,700円 | +3.0% | +1.7% | 2.98% | 11.90倍 | 1.10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 | 294,200円 | +8.2% | +8.9% | 2.89% | 10.43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% | 21.71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 | 136,100円 | +3.9% | +5.1% | 2.57% | 11.71倍 | 1.17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 | 1,016,000円 | +9.8% | +6.0% | 0.79% | 19.20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
