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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,349.5 | 1,349.5 | 1,324 | 1,343 | -2 | -0.1% | 9,000 |
| 2013/06/24 | 1,332.5 | 1,345 | 1,332.5 | 1,345 | -4 | -0.3% | 6,200 |
| 2013/06/21 | 1,349 | 1,349 | 1,325 | 1,349 | -1 | -0.1% | 7,000 |
| 2013/06/20 | 1,350 | 1,360 | 1,330.5 | 1,350 | ±0 | ±0% | 8,600 |
| 2013/06/19 | 1,350 | 1,370 | 1,325 | 1,350 | +34.5 | +2.6% | 30,400 |
| 2013/06/18 | 1,336 | 1,340 | 1,300 | 1,315.5 | -4.5 | -0.3% | 17,000 |
| 2013/06/17 | 1,311.5 | 1,322.5 | 1,310 | 1,320 | +0.5 | ±0% | 11,400 |
| 2013/06/14 | 1,340.5 | 1,340.5 | 1,297.5 | 1,319.5 | -18.5 | -1.4% | 7,600 |
| 2013/06/13 | 1,325.5 | 1,342 | 1,320 | 1,338 | +4 | +0.3% | 26,000 |
| 2013/06/12 | 1,322.5 | 1,343.5 | 1,317.5 | 1,334 | +11.5 | +0.9% | 18,800 |
| 2013/06/11 | 1,319.5 | 1,322.5 | 1,300 | 1,322.5 | +34.5 | +2.7% | 9,600 |
| 2013/06/10 | 1,249.5 | 1,300 | 1,238 | 1,288 | +55.5 | +4.5% | 18,800 |
| 2013/06/07 | 1,240 | 1,250 | 1,225.5 | 1,232.5 | -31 | -2.5% | 21,400 |
| 2013/06/06 | 1,275 | 1,276 | 1,225 | 1,263.5 | -17 | -1.3% | 25,800 |
| 2013/06/05 | 1,278.5 | 1,299 | 1,277.5 | 1,280.5 | -17 | -1.3% | 21,600 |
| 2013/06/04 | 1,300 | 1,300 | 1,265.5 | 1,297.5 | -31 | -2.3% | 19,000 |
| 2013/06/03 | 1,286.5 | 1,350 | 1,286.5 | 1,328.5 | +4.5 | +0.3% | 32,400 |
| 2013/05/31 | 1,330 | 1,335 | 1,312.5 | 1,324 | +12 | +0.9% | 18,000 |
| 2013/05/30 | 1,320 | 1,350 | 1,295 | 1,312 | +42 | +3.3% | 38,800 |
| 2013/05/29 | 1,255 | 1,290 | 1,255 | 1,270 | +16.5 | +1.3% | 18,400 |
| 2013/05/28 | 1,250 | 1,291 | 1,242.5 | 1,253.5 | -42.5 | -3.3% | 21,600 |
| 2013/05/27 | 1,318.5 | 1,318.5 | 1,280 | 1,296 | +7.5 | +0.6% | 25,800 |
| 2013/05/24 | 1,346 | 1,350 | 1,273.5 | 1,288.5 | -44.5 | -3.3% | 35,400 |
| 2013/05/23 | 1,358 | 1,373 | 1,324.5 | 1,333 | +24 | +1.8% | 60,200 |
| 2013/05/22 | 1,257.5 | 1,317.5 | 1,257.5 | 1,309 | +64 | +5.1% | 34,400 |
| 2013/05/21 | 1,250 | 1,250 | 1,228 | 1,245 | +18.5 | +1.5% | 19,400 |
| 2013/05/20 | 1,206.5 | 1,226.5 | 1,206.5 | 1,226.5 | +32 | +2.7% | 24,400 |
| 2013/05/17 | 1,195 | 1,195 | 1,175 | 1,194.5 | +10 | +0.8% | 12,600 |
| 2013/05/16 | 1,190 | 1,192.5 | 1,158.5 | 1,184.5 | -3 | -0.3% | 14,800 |
| 2013/05/15 | 1,158 | 1,187.5 | 1,158 | 1,187.5 | +30.5 | +2.6% | 12,000 |
| 2013/05/14 | 1,176.5 | 1,180 | 1,137 | 1,157 | -20 | -1.7% | 29,000 |
| 2013/05/13 | 1,187.5 | 1,192 | 1,177 | 1,177 | +2 | +0.2% | 17,600 |
| 2013/05/10 | 1,173.5 | 1,176 | 1,166.5 | 1,175 | +1 | +0.1% | 7,800 |
| 2013/05/09 | 1,178.5 | 1,184 | 1,170 | 1,174 | ±0 | ±0% | 6,800 |
| 2013/05/08 | 1,168 | 1,174 | 1,166 | 1,174 | +8 | +0.7% | 9,600 |
| 2013/05/07 | 1,179.5 | 1,187.5 | 1,165 | 1,166 | -13.5 | -1.1% | 13,200 |
| 2013/05/02 | 1,183 | 1,183 | 1,170 | 1,179.5 | -3 | -0.3% | 4,800 |
| 2013/05/01 | 1,172.5 | 1,182.5 | 1,166.5 | 1,182.5 | +10 | +0.9% | 7,400 |
| 2013/04/30 | 1,182.5 | 1,192.5 | 1,172.5 | 1,172.5 | -10 | -0.8% | 13,000 |
| 2013/04/26 | 1,189 | 1,189.5 | 1,165.5 | 1,182.5 | +7.5 | +0.6% | 15,800 |
| 2013/04/25 | 1,165 | 1,175 | 1,157.5 | 1,175 | +10 | +0.9% | 8,000 |
| 2013/04/24 | 1,155.5 | 1,165 | 1,155.5 | 1,165 | +11.5 | +1% | 8,600 |
| 2013/04/23 | 1,155 | 1,155 | 1,150 | 1,153.5 | -5 | -0.4% | 6,600 |
| 2013/04/22 | 1,150 | 1,165 | 1,140.5 | 1,158.5 | +20.5 | +1.8% | 15,600 |
| 2013/04/19 | 1,155 | 1,160 | 1,138 | 1,138 | -10 | -0.9% | 5,800 |
| 2013/04/18 | 1,140 | 1,155 | 1,140 | 1,148 | +3.5 | +0.3% | 4,200 |
| 2013/04/17 | 1,141 | 1,170 | 1,141 | 1,144.5 | ±0 | ±0% | 8,400 |
| 2013/04/16 | 1,162.5 | 1,169.5 | 1,140.5 | 1,144.5 | -29.5 | -2.5% | 11,600 |
| 2013/04/15 | 1,161.5 | 1,174 | 1,161.5 | 1,174 | +4.5 | +0.4% | 6,000 |
| 2013/04/12 | 1,170 | 1,177.5 | 1,162.5 | 1,169.5 | +1.5 | +0.1% | 12,400 |
2901～
2950
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
