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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/18 | 1,630 | 1,640 | 1,612.5 | 1,637.5 | +12.5 | +0.8% | 25,600 |
| 2013/11/15 | 1,610 | 1,635 | 1,610 | 1,625 | -5 | -0.3% | 37,600 |
| 2013/11/14 | 1,592.5 | 1,640 | 1,592.5 | 1,630 | +72.5 | +4.7% | 63,800 |
| 2013/11/13 | 1,577.5 | 1,595 | 1,557.5 | 1,557.5 | -20 | -1.3% | 47,000 |
| 2013/11/12 | 1,557.5 | 1,585 | 1,550 | 1,577.5 | +17.5 | +1.1% | 34,000 |
| 2013/11/11 | 1,597.5 | 1,597.5 | 1,550 | 1,560 | -32.5 | -2% | 25,000 |
| 2013/11/08 | 1,580 | 1,607.5 | 1,575 | 1,592.5 | -20 | -1.2% | 37,000 |
| 2013/11/07 | 1,637.5 | 1,640 | 1,600 | 1,612.5 | -25 | -1.5% | 20,200 |
| 2013/11/06 | 1,560 | 1,647.5 | 1,560 | 1,637.5 | +77.5 | +5% | 53,200 |
| 2013/11/05 | 1,515 | 1,570 | 1,510 | 1,560 | +62 | +4.1% | 43,800 |
| 2013/11/01 | 1,540 | 1,560 | 1,497.5 | 1,498 | -42 | -2.7% | 53,600 |
| 2013/10/31 | 1,560 | 1,560 | 1,512.5 | 1,540 | +2.5 | +0.2% | 49,800 |
| 2013/10/30 | 1,515 | 1,537.5 | 1,510 | 1,537.5 | +17.5 | +1.2% | 56,200 |
| 2013/10/29 | 1,520 | 1,520 | 1,510 | 1,520 | ±0 | ±0% | 29,000 |
| 2013/10/28 | 1,545 | 1,545 | 1,497 | 1,520 | -30 | -1.9% | 53,200 |
| 2013/10/25 | 1,547.5 | 1,550 | 1,510 | 1,550 | +2.5 | +0.2% | 39,000 |
| 2013/10/24 | 1,530 | 1,547.5 | 1,485 | 1,547.5 | ±0 | ±0% | 70,600 |
| 2013/10/23 | 1,485 | 1,600 | 1,475.5 | 1,547.5 | +106.5 | +7.4% | 133,400 |
| 2013/10/22 | 1,400 | 1,449 | 1,392 | 1,441 | +51.5 | +3.7% | 30,000 |
| 2013/10/21 | 1,422 | 1,422 | 1,389.5 | 1,389.5 | -8 | -0.6% | 17,800 |
| 2013/10/18 | 1,400 | 1,408 | 1,397.5 | 1,397.5 | +7.5 | +0.5% | 13,000 |
| 2013/10/17 | 1,400 | 1,409.5 | 1,389.5 | 1,390 | +13.5 | +1% | 9,200 |
| 2013/10/16 | 1,374.5 | 1,386 | 1,374.5 | 1,376.5 | +2 | +0.1% | 8,200 |
| 2013/10/15 | 1,352.5 | 1,398.5 | 1,350 | 1,374.5 | +15 | +1.1% | 10,200 |
| 2013/10/11 | 1,345 | 1,384 | 1,343 | 1,359.5 | +14.5 | +1.1% | 30,800 |
| 2013/10/10 | 1,335.5 | 1,376 | 1,332.5 | 1,345 | -4.5 | -0.3% | 18,200 |
| 2013/10/09 | 1,350.5 | 1,350.5 | 1,328.5 | 1,349.5 | -8 | -0.6% | 13,800 |
| 2013/10/08 | 1,350.5 | 1,358 | 1,328 | 1,357.5 | -14 | -1% | 24,200 |
| 2013/10/07 | 1,365 | 1,382.5 | 1,350 | 1,371.5 | -11 | -0.8% | 9,600 |
| 2013/10/04 | 1,376.5 | 1,383 | 1,350 | 1,382.5 | -19 | -1.4% | 20,400 |
2801～
2850
件表示中 / 6968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 | 256,600円 | +3.7% | +1.7% | 3.82% | 11.70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 |
| 富士急 | 203,800円 | +5.0% | +4.0% | 1.47% | 20.42倍 | 3.03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 |
| ＳＢＳＨＤ | 279,200円 | +8.2% | +8.9% | 3.04% | 9.90倍 | 1.26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 |
| ハマキョウ | 133,200円 | +4.3% | +5.0% | 2.91% | 10.49倍 | 1.10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 | - | - | - | - | 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
