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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,192.5 | 1,215 | 1,192 | 1,213.5 | +0.5 | ±0% | 17,600 |
| 2013/09/03 | 1,230 | 1,230 | 1,213 | 1,213 | +6.5 | +0.5% | 5,800 |
| 2013/09/02 | 1,192.5 | 1,212.5 | 1,176.5 | 1,206.5 | +10 | +0.8% | 8,400 |
| 2013/08/30 | 1,225.5 | 1,240.5 | 1,190.5 | 1,196.5 | -29 | -2.4% | 15,200 |
| 2013/08/29 | 1,240.5 | 1,240.5 | 1,200 | 1,225.5 | -15 | -1.2% | 15,200 |
| 2013/08/28 | 1,220 | 1,250 | 1,210 | 1,240.5 | +7.5 | +0.6% | 17,600 |
| 2013/08/27 | 1,239.5 | 1,239.5 | 1,225.5 | 1,233 | -12 | -1% | 10,400 |
| 2013/08/26 | 1,250 | 1,250 | 1,239.5 | 1,245 | -4.5 | -0.4% | 10,600 |
| 2013/08/23 | 1,245.5 | 1,250 | 1,240 | 1,249.5 | +4.5 | +0.4% | 8,200 |
| 2013/08/22 | 1,230 | 1,245 | 1,230 | 1,245 | -2 | -0.2% | 7,600 |
| 2013/08/21 | 1,237 | 1,247 | 1,232 | 1,247 | +7 | +0.6% | 12,400 |
| 2013/08/20 | 1,245 | 1,247.5 | 1,240 | 1,240 | ±0 | ±0% | 10,200 |
| 2013/08/19 | 1,258.5 | 1,258.5 | 1,233 | 1,240 | -18 | -1.4% | 21,800 |
| 2013/08/16 | 1,282 | 1,282 | 1,255.5 | 1,258 | -23.5 | -1.8% | 12,600 |
| 2013/08/15 | 1,288.5 | 1,300 | 1,280.5 | 1,281.5 | -19.5 | -1.5% | 11,000 |
| 2013/08/14 | 1,299.5 | 1,301 | 1,292.5 | 1,301 | +1.5 | +0.1% | 9,800 |
| 2013/08/13 | 1,281 | 1,300 | 1,280.5 | 1,299.5 | +19 | +1.5% | 7,000 |
| 2013/08/12 | 1,309.5 | 1,310 | 1,280.5 | 1,280.5 | -14.5 | -1.1% | 12,600 |
| 2013/08/09 | 1,282.5 | 1,317 | 1,282 | 1,295 | +23 | +1.8% | 10,400 |
| 2013/08/08 | 1,300 | 1,306 | 1,266.5 | 1,272 | -20.5 | -1.6% | 23,600 |
| 2013/08/07 | 1,309 | 1,309 | 1,292.5 | 1,292.5 | -16 | -1.2% | 6,200 |
| 2013/08/06 | 1,314.5 | 1,315 | 1,307.5 | 1,308.5 | +5.5 | +0.4% | 6,400 |
| 2013/08/05 | 1,295 | 1,307.5 | 1,295 | 1,303 | +9 | +0.7% | 10,200 |
| 2013/08/02 | 1,300 | 1,301.5 | 1,292.5 | 1,294 | -6 | -0.5% | 18,000 |
| 2013/08/01 | 1,305 | 1,305 | 1,275 | 1,300 | -5 | -0.4% | 9,200 |
| 2013/07/31 | 1,292.5 | 1,305.5 | 1,267 | 1,305 | +13.5 | +1% | 11,800 |
| 2013/07/30 | 1,230 | 1,315 | 1,225 | 1,291.5 | +16.5 | +1.3% | 18,200 |
| 2013/07/29 | 1,301 | 1,315 | 1,275 | 1,275 | -48.5 | -3.7% | 14,200 |
| 2013/07/26 | 1,358.5 | 1,358.5 | 1,315.5 | 1,323.5 | -26.5 | -2% | 20,800 |
| 2013/07/25 | 1,347.5 | 1,360 | 1,347 | 1,350 | +5 | +0.4% | 15,200 |
| 2013/07/24 | 1,347 | 1,352.5 | 1,339 | 1,345 | -2 | -0.1% | 6,200 |
| 2013/07/23 | 1,339.5 | 1,360 | 1,332 | 1,347 | +7.5 | +0.6% | 9,800 |
| 2013/07/22 | 1,326.5 | 1,349.5 | 1,326.5 | 1,339.5 | -0.5 | ±0% | 8,400 |
| 2013/07/19 | 1,350.5 | 1,355.5 | 1,340 | 1,340 | -16.5 | -1.2% | 10,400 |
| 2013/07/18 | 1,350 | 1,359.5 | 1,331.5 | 1,356.5 | +6.5 | +0.5% | 6,200 |
| 2013/07/17 | 1,360 | 1,360 | 1,335 | 1,350 | +27.5 | +2.1% | 28,400 |
| 2013/07/16 | 1,315.5 | 1,342.5 | 1,315 | 1,322.5 | -16 | -1.2% | 10,200 |
| 2013/07/12 | 1,325.5 | 1,338.5 | 1,325.5 | 1,338.5 | +13.5 | +1% | 13,600 |
| 2013/07/11 | 1,325 | 1,326 | 1,318.5 | 1,325 | -0.5 | ±0% | 14,200 |
| 2013/07/10 | 1,325 | 1,340 | 1,325 | 1,325.5 | +0.5 | ±0% | 20,600 |
| 2013/07/09 | 1,330 | 1,330 | 1,315.5 | 1,325 | +1 | +0.1% | 10,200 |
| 2013/07/08 | 1,340.5 | 1,349.5 | 1,324 | 1,324 | -1 | -0.1% | 11,600 |
| 2013/07/05 | 1,309.5 | 1,325 | 1,300.5 | 1,325 | +18.5 | +1.4% | 12,200 |
| 2013/07/04 | 1,321 | 1,333.5 | 1,306.5 | 1,306.5 | -38.5 | -2.9% | 15,400 |
| 2013/07/03 | 1,345.5 | 1,355 | 1,331 | 1,345 | -0.5 | ±0% | 17,000 |
| 2013/07/02 | 1,350 | 1,362.5 | 1,335.5 | 1,345.5 | +1 | +0.1% | 19,600 |
| 2013/07/01 | 1,344.5 | 1,346.5 | 1,330.5 | 1,344.5 | -0.5 | ±0% | 8,000 |
| 2013/06/28 | 1,337.5 | 1,345 | 1,316 | 1,345 | +7.5 | +0.6% | 16,000 |
| 2013/06/27 | 1,345 | 1,345 | 1,310 | 1,337.5 | -7.5 | -0.6% | 4,800 |
| 2013/06/26 | 1,329 | 1,345 | 1,317.5 | 1,345 | +2 | +0.1% | 16,600 |
2851～
2900
件表示中 / 6949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 | 248,200円 | +3.0% | +1.7% | 2.98% | 11.87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 | 293,800円 | +8.2% | +8.9% | 2.89% | 10.42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 | 206,600円 | +5.0% | +4.0% | 1.45% | 20.70倍 | 3.07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
