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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,725 | 1,725 | 1,617.5 | 1,640 | -115 | -6.6% | 45,400 |
| 2014/02/03 | 1,717.5 | 1,765 | 1,660 | 1,755 | +2.5 | +0.1% | 19,600 |
| 2014/01/31 | 1,787.5 | 1,787.5 | 1,745 | 1,752.5 | +7.5 | +0.4% | 22,400 |
| 2014/01/30 | 1,727.5 | 1,755 | 1,725 | 1,745 | -47.5 | -2.6% | 19,400 |
| 2014/01/29 | 1,822.5 | 1,822.5 | 1,787.5 | 1,792.5 | ±0 | ±0% | 22,200 |
| 2014/01/28 | 1,832.5 | 1,832.5 | 1,772.5 | 1,792.5 | -5 | -0.3% | 51,200 |
| 2014/01/27 | 1,710 | 1,850 | 1,650 | 1,797.5 | -32.5 | -1.8% | 96,000 |
| 2014/01/24 | 1,785 | 1,875 | 1,757.5 | 1,830 | -15 | -0.8% | 90,000 |
| 2014/01/23 | 1,672.5 | 1,877.5 | 1,657.5 | 1,845 | +180 | +10.8% | 113,400 |
| 2014/01/22 | 1,652.5 | 1,670 | 1,650 | 1,665 | +15 | +0.9% | 10,000 |
| 2014/01/21 | 1,647.5 | 1,660 | 1,642.5 | 1,650 | +2.5 | +0.2% | 18,800 |
| 2014/01/20 | 1,650 | 1,652.5 | 1,640 | 1,647.5 | +17.5 | +1.1% | 5,400 |
| 2014/01/17 | 1,615 | 1,640 | 1,615 | 1,630 | +12.5 | +0.8% | 13,400 |
| 2014/01/16 | 1,617.5 | 1,632.5 | 1,615 | 1,617.5 | -5 | -0.3% | 19,000 |
| 2014/01/15 | 1,615 | 1,630 | 1,615 | 1,622.5 | +7.5 | +0.5% | 8,000 |
| 2014/01/14 | 1,640 | 1,640 | 1,612.5 | 1,615 | -32.5 | -2% | 15,000 |
| 2014/01/10 | 1,655 | 1,655 | 1,642.5 | 1,647.5 | -10 | -0.6% | 13,200 |
| 2014/01/09 | 1,642.5 | 1,657.5 | 1,642.5 | 1,657.5 | +10 | +0.6% | 11,800 |
| 2014/01/08 | 1,635 | 1,647.5 | 1,620 | 1,647.5 | +12.5 | +0.8% | 14,000 |
| 2014/01/07 | 1,680 | 1,680 | 1,635 | 1,635 | -32.5 | -1.9% | 11,400 |
| 2014/01/06 | 1,652.5 | 1,675 | 1,650 | 1,667.5 | -20 | -1.2% | 27,000 |
| 2013/12/30 | 1,615 | 1,695 | 1,612.5 | 1,687.5 | +75 | +4.7% | 36,200 |
| 2013/12/27 | 1,600 | 1,617.5 | 1,595 | 1,612.5 | +15 | +0.9% | 14,000 |
| 2013/12/26 | 1,580 | 1,600 | 1,575 | 1,597.5 | +32.5 | +2.1% | 22,600 |
| 2013/12/25 | 1,570 | 1,572.5 | 1,545 | 1,565 | -15 | -0.9% | 54,000 |
| 2013/12/24 | 1,592.5 | 1,595 | 1,575 | 1,580 | -17.5 | -1.1% | 26,600 |
| 2013/12/20 | 1,590 | 1,597.5 | 1,587.5 | 1,597.5 | ±0 | ±0% | 13,400 |
| 2013/12/19 | 1,587.5 | 1,617.5 | 1,587.5 | 1,597.5 | ±0 | ±0% | 26,400 |
| 2013/12/18 | 1,615 | 1,615 | 1,590 | 1,597.5 | -2.5 | -0.2% | 19,600 |
| 2013/12/17 | 1,600 | 1,622.5 | 1,600 | 1,600 | +2.5 | +0.2% | 19,400 |
| 2013/12/16 | 1,597.5 | 1,632.5 | 1,577.5 | 1,597.5 | +42.5 | +2.7% | 56,000 |
| 2013/12/13 | 1,575 | 1,582.5 | 1,552.5 | 1,555 | -32.5 | -2% | 33,600 |
| 2013/12/12 | 1,590 | 1,592.5 | 1,575 | 1,587.5 | +2.5 | +0.2% | 25,000 |
| 2013/12/11 | 1,592.5 | 1,595 | 1,580 | 1,585 | -12.5 | -0.8% | 14,000 |
| 2013/12/10 | 1,585 | 1,597.5 | 1,572.5 | 1,597.5 | +12.5 | +0.8% | 26,000 |
| 2013/12/09 | 1,595 | 1,597.5 | 1,582.5 | 1,585 | -5 | -0.3% | 16,400 |
| 2013/12/06 | 1,595 | 1,595 | 1,575 | 1,590 | -27.5 | -1.7% | 19,800 |
| 2013/12/05 | 1,625 | 1,627.5 | 1,600 | 1,617.5 | -15 | -0.9% | 23,000 |
| 2013/12/04 | 1,657.5 | 1,657.5 | 1,630 | 1,632.5 | -22.5 | -1.4% | 20,800 |
| 2013/12/03 | 1,645 | 1,660 | 1,640 | 1,655 | +17.5 | +1.1% | 34,800 |
| 2013/12/02 | 1,622.5 | 1,645 | 1,620 | 1,637.5 | +20 | +1.2% | 31,600 |
| 2013/11/29 | 1,642.5 | 1,650 | 1,605 | 1,617.5 | -25 | -1.5% | 41,800 |
| 2013/11/28 | 1,667.5 | 1,670 | 1,630 | 1,642.5 | -15 | -0.9% | 25,600 |
| 2013/11/27 | 1,662.5 | 1,665 | 1,652.5 | 1,657.5 | -5 | -0.3% | 18,200 |
| 2013/11/26 | 1,665 | 1,670 | 1,652.5 | 1,662.5 | -20 | -1.2% | 29,200 |
| 2013/11/25 | 1,690 | 1,690 | 1,662.5 | 1,682.5 | +15 | +0.9% | 26,800 |
| 2013/11/22 | 1,697.5 | 1,700 | 1,660 | 1,667.5 | -20 | -1.2% | 25,400 |
| 2013/11/21 | 1,672.5 | 1,700 | 1,662.5 | 1,687.5 | +17.5 | +1% | 33,800 |
| 2013/11/20 | 1,675 | 1,717.5 | 1,660 | 1,670 | ±0 | ±0% | 73,400 |
| 2013/11/19 | 1,645 | 1,672.5 | 1,645 | 1,670 | +32.5 | +2% | 39,200 |
2751～
2800
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 | 248,300円 | +3.0% | +1.7% | 2.98% | 11.88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 | 295,000円 | +8.2% | +8.9% | 2.88% | 10.46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 | 207,900円 | +3.0% | +2.1% | 1.39% | 21.64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 | 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
