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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 872.5 | 872.5 | 857.5 | 859.5 | -12.5 | -1.4% | 3,400 |
| 2010/08/18 | 855.5 | 872 | 855 | 872 | +12 | +1.4% | 4,600 |
| 2010/08/17 | 871 | 871 | 859.5 | 860 | +1 | +0.1% | 2,400 |
| 2010/08/16 | 869.5 | 869.5 | 859 | 859 | +0.5 | +0.1% | 8,800 |
| 2010/08/13 | 858.5 | 860 | 857.5 | 858.5 | -6.5 | -0.8% | 5,400 |
| 2010/08/12 | 868 | 868 | 856.5 | 865 | -15 | -1.7% | 8,200 |
| 2010/08/11 | 890.5 | 890.5 | 880 | 880 | -15 | -1.7% | 7,200 |
| 2010/08/10 | 893.5 | 895 | 893 | 895 | -4.5 | -0.5% | 1,800 |
| 2010/08/09 | 900 | 900 | 893.5 | 899.5 | -0.5 | -0.1% | 2,600 |
| 2010/08/06 | 897.5 | 900 | 895 | 900 | -10 | -1.1% | 3,600 |
| 2010/08/05 | 895.5 | 912 | 895.5 | 910 | +14 | +1.6% | 1,000 |
| 2010/08/04 | 912.5 | 912.5 | 896 | 896 | -16.5 | -1.8% | 8,200 |
| 2010/08/03 | 922 | 925.5 | 912.5 | 912.5 | -9.5 | -1% | 8,400 |
| 2010/08/02 | 910.5 | 924.5 | 910 | 922 | +4.5 | +0.5% | 3,400 |
| 2010/07/30 | 923.5 | 923.5 | 904 | 917.5 | -5 | -0.5% | 3,800 |
| 2010/07/29 | 922.5 | 922.5 | 909.5 | 922.5 | +8 | +0.9% | 4,000 |
| 2010/07/28 | 919.5 | 923 | 902 | 914.5 | -3 | -0.3% | 3,800 |
| 2010/07/27 | 919.5 | 919.5 | 904.5 | 917.5 | -2 | -0.2% | 3,600 |
| 2010/07/26 | 920 | 924 | 916 | 919.5 | +19.5 | +2.2% | 7,800 |
| 2010/07/23 | 902.5 | 902.5 | 899.5 | 900 | +5.5 | +0.6% | 3,200 |
| 2010/07/22 | 886 | 896 | 884 | 894.5 | ±0 | ±0% | 2,400 |
| 2010/07/21 | 902 | 902 | 892.5 | 894.5 | -4 | -0.4% | 4,200 |
| 2010/07/20 | 881 | 898.5 | 880.5 | 898.5 | +5.5 | +0.6% | 3,800 |
| 2010/07/16 | 942.5 | 942.5 | 883.5 | 893 | +8 | +0.9% | 15,200 |
| 2010/07/15 | 886 | 890 | 885 | 885 | -6 | -0.7% | 3,000 |
| 2010/07/14 | 886.5 | 891.5 | 886 | 891 | +5 | +0.6% | 3,000 |
| 2010/07/13 | 905.5 | 905.5 | 885 | 886 | +0.5 | +0.1% | 6,200 |
| 2010/07/12 | 892 | 892 | 885.5 | 885.5 | -3 | -0.3% | 3,800 |
| 2010/07/09 | 883 | 892 | 883 | 888.5 | +5.5 | +0.6% | 2,400 |
| 2010/07/08 | 885 | 886 | 882.5 | 883 | +0.5 | +0.1% | 7,400 |
| 2010/07/07 | 885 | 885.5 | 882.5 | 882.5 | -2.5 | -0.3% | 3,000 |
| 2010/07/06 | 885 | 893 | 885 | 885 | ±0 | ±0% | 3,000 |
| 2010/07/05 | 888 | 893 | 882.5 | 885 | -10 | -1.1% | 12,200 |
| 2010/07/02 | 911.5 | 911.5 | 894 | 895 | -1.5 | -0.2% | 5,400 |
| 2010/07/01 | 898 | 905 | 896.5 | 896.5 | -8.5 | -0.9% | 1,800 |
| 2010/06/30 | 905 | 910 | 897.5 | 905 | -4 | -0.4% | 5,000 |
| 2010/06/29 | 903.5 | 910 | 903.5 | 909 | -12 | -1.3% | 1,400 |
| 2010/06/28 | 927.5 | 927.5 | 902.5 | 921 | +13.5 | +1.5% | 5,200 |
| 2010/06/25 | 912.5 | 917.5 | 907 | 907.5 | -12.5 | -1.4% | 3,600 |
| 2010/06/24 | 920 | 920 | 920 | 920 | ±0 | ±0% | 400 |
| 2010/06/23 | 925 | 925 | 910.5 | 920 | -7.5 | -0.8% | 4,400 |
| 2010/06/22 | 937.5 | 937.5 | 927.5 | 927.5 | -10.5 | -1.1% | 600 |
| 2010/06/21 | 925 | 938.5 | 925 | 938 | +9 | +1% | 1,800 |
| 2010/06/18 | 928.5 | 929 | 916.5 | 929 | +0.5 | +0.1% | 1,800 |
| 2010/06/17 | 901.5 | 928.5 | 901.5 | 928.5 | +29.5 | +3.3% | 9,200 |
| 2010/06/16 | 892.5 | 899.5 | 892.5 | 899 | +9.5 | +1.1% | 6,200 |
| 2010/06/15 | 890 | 899.5 | 889 | 889.5 | -0.5 | -0.1% | 4,000 |
| 2010/06/14 | 891 | 892.5 | 890 | 890 | ±0 | ±0% | 3,000 |
| 2010/06/11 | 897.5 | 897.5 | 890 | 890 | -5 | -0.6% | 12,200 |
| 2010/06/10 | 908 | 908 | 894.5 | 895 | -13 | -1.4% | 8,200 |
3601～
3650
件表示中 / 6950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 | 253,600円 | +3.0% | +1.7% | 2.92% | 12.13倍 | 1.12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 | 289,200円 | +8.2% | +8.9% | 2.94% | 10.25倍 | 1.30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 | 208,200円 | +5.0% | +4.0% | 1.44% | 20.86倍 | 3.09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 | 129,400円 | +4.3% | +5.0% | 2.99% | 10.18倍 | 1.07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 | +9.8% | +6.0% | 0.79% | 19.22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
