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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,177 | 1,178 | 1,164 | 1,168 | +3 | +0.3% | 10,400 |
| 2013/04/10 | 1,127 | 1,175 | 1,127 | 1,165 | +35 | +3.1% | 26,400 |
| 2013/04/09 | 1,135 | 1,135 | 1,130 | 1,130 | ±0 | ±0% | 7,000 |
| 2013/04/08 | 1,138 | 1,147.5 | 1,121 | 1,130 | -7.5 | -0.7% | 12,800 |
| 2013/04/05 | 1,125 | 1,181.5 | 1,105 | 1,137.5 | +57.5 | +5.3% | 31,600 |
| 2013/04/04 | 1,080 | 1,085 | 1,070.5 | 1,080 | -8 | -0.7% | 6,800 |
| 2013/04/03 | 1,081 | 1,089 | 1,070.5 | 1,088 | -2 | -0.2% | 8,600 |
| 2013/04/02 | 1,063 | 1,090 | 1,060 | 1,090 | +2 | +0.2% | 21,600 |
| 2013/04/01 | 1,095 | 1,105 | 1,087.5 | 1,088 | -4.5 | -0.4% | 19,200 |
| 2013/03/29 | 1,105.5 | 1,110 | 1,090.5 | 1,092.5 | -22 | -2% | 15,600 |
| 2013/03/28 | 1,115.5 | 1,121 | 1,108 | 1,114.5 | -6.5 | -0.6% | 9,400 |
| 2013/03/27 | 1,124 | 1,125 | 1,103 | 1,121 | -30.5 | -2.6% | 29,400 |
| 2013/03/26 | 1,177.5 | 1,179 | 1,150 | 1,151.5 | -16 | -1.4% | 27,000 |
| 2013/03/25 | 1,180 | 1,180 | 1,143 | 1,167.5 | +1 | +0.1% | 24,400 |
| 2013/03/22 | 1,169 | 1,180 | 1,162.5 | 1,166.5 | +2 | +0.2% | 13,600 |
| 2013/03/21 | 1,149.5 | 1,167.5 | 1,148.5 | 1,164.5 | +27 | +2.4% | 11,800 |
| 2013/03/19 | 1,135 | 1,140 | 1,130 | 1,137.5 | +10.5 | +0.9% | 4,600 |
| 2013/03/18 | 1,125 | 1,137.5 | 1,118 | 1,127 | +5 | +0.4% | 9,400 |
| 2013/03/15 | 1,115.5 | 1,122 | 1,115.5 | 1,122 | +8.5 | +0.8% | 9,200 |
| 2013/03/14 | 1,106.5 | 1,117.5 | 1,106 | 1,113.5 | +2.5 | +0.2% | 10,000 |
| 2013/03/13 | 1,120 | 1,120 | 1,100 | 1,111 | +15.5 | +1.4% | 8,800 |
| 2013/03/12 | 1,098 | 1,100 | 1,095 | 1,095.5 | -2 | -0.2% | 6,200 |
| 2013/03/11 | 1,085 | 1,100 | 1,085 | 1,097.5 | +17 | +1.6% | 7,600 |
| 2013/03/08 | 1,076 | 1,089 | 1,070 | 1,080.5 | +12 | +1.1% | 11,200 |
| 2013/03/07 | 1,074.5 | 1,075.5 | 1,067.5 | 1,068.5 | -6 | -0.6% | 9,200 |
| 2013/03/06 | 1,059.5 | 1,074.5 | 1,045 | 1,074.5 | +22.5 | +2.1% | 11,800 |
| 2013/03/05 | 1,045 | 1,055.5 | 1,045 | 1,052 | +6.5 | +0.6% | 18,600 |
| 2013/03/04 | 1,040 | 1,047.5 | 1,038 | 1,045.5 | +8 | +0.8% | 9,800 |
| 2013/03/01 | 1,038 | 1,039.5 | 1,034 | 1,037.5 | -0.5 | ±0% | 6,200 |
| 2013/02/28 | 1,033.5 | 1,039.5 | 1,033.5 | 1,038 | +0.5 | ±0% | 2,800 |
| 2013/02/27 | 1,032.5 | 1,039 | 1,029.5 | 1,037.5 | +3.5 | +0.3% | 5,600 |
| 2013/02/26 | 1,045 | 1,045 | 1,031.5 | 1,034 | -3.5 | -0.3% | 14,400 |
| 2013/02/25 | 1,039 | 1,039 | 1,032.5 | 1,037.5 | +8.5 | +0.8% | 6,200 |
| 2013/02/22 | 1,027 | 1,029.5 | 1,025 | 1,029 | +2 | +0.2% | 4,200 |
| 2013/02/21 | 1,026 | 1,030 | 1,025 | 1,027 | +1 | +0.1% | 5,200 |
| 2013/02/20 | 1,020 | 1,026 | 1,019.5 | 1,026 | +6 | +0.6% | 7,000 |
| 2013/02/19 | 1,020 | 1,023 | 1,017.5 | 1,020 | +4 | +0.4% | 3,200 |
| 2013/02/18 | 1,008 | 1,016 | 1,008 | 1,016 | +6 | +0.6% | 7,200 |
| 2013/02/15 | 1,007 | 1,010 | 1,005 | 1,010 | -5 | -0.5% | 7,200 |
| 2013/02/14 | 1,012.5 | 1,017 | 1,012.5 | 1,015 | +2 | +0.2% | 5,000 |
| 2013/02/13 | 1,016 | 1,021 | 1,013 | 1,013 | +2.5 | +0.2% | 6,400 |
| 2013/02/12 | 1,016.5 | 1,024.5 | 1,010.5 | 1,010.5 | -5 | -0.5% | 9,200 |
| 2013/02/08 | 1,025 | 1,033.5 | 1,015 | 1,015.5 | -9.5 | -0.9% | 6,400 |
| 2013/02/07 | 1,028 | 1,032.5 | 1,025 | 1,025 | -9.5 | -0.9% | 11,800 |
| 2013/02/06 | 1,038.5 | 1,045 | 1,028.5 | 1,034.5 | -1.5 | -0.1% | 7,200 |
| 2013/02/05 | 1,036.5 | 1,045.5 | 1,036 | 1,036 | -7.5 | -0.7% | 7,600 |
| 2013/02/04 | 1,045 | 1,045 | 1,039 | 1,043.5 | +4.5 | +0.4% | 5,800 |
| 2013/02/01 | 1,049.5 | 1,049.5 | 1,035 | 1,039 | ±0 | ±0% | 11,400 |
| 2013/01/31 | 1,049.5 | 1,050 | 1,038 | 1,039 | -6 | -0.6% | 9,600 |
| 2013/01/30 | 1,035 | 1,045 | 1,028.5 | 1,045 | +4 | +0.4% | 10,800 |
2951～
3000
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
