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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 1,007.5 | 1,017.5 | 1,005 | 1,005 | -2.5 | -0.2% | 3,400 |
| 2009/03/16 | 1,007.5 | 1,030 | 1,002.5 | 1,007.5 | ±0 | ±0% | 7,400 |
| 2009/03/13 | 1,035 | 1,035 | 985 | 1,007.5 | +2.5 | +0.2% | 6,600 |
| 2009/03/12 | 1,005 | 1,010 | 1,002.5 | 1,005 | ±0 | ±0% | 2,000 |
| 2009/03/11 | 1,017.5 | 1,017.5 | 1,002.5 | 1,005 | +7 | +0.7% | 2,200 |
| 2009/03/10 | 1,002.5 | 1,022.5 | 998 | 998 | -17 | -1.7% | 4,400 |
| 2009/03/09 | 1,022.5 | 1,022.5 | 1,007.5 | 1,015 | -47.5 | -4.5% | 2,200 |
| 2009/03/06 | 1,075 | 1,075 | 1,020 | 1,062.5 | -12.5 | -1.2% | 4,200 |
| 2009/03/05 | 1,075 | 1,080 | 1,035 | 1,075 | +2.5 | +0.2% | 6,200 |
| 2009/03/04 | 1,005 | 1,072.5 | 999.5 | 1,072.5 | +67.5 | +6.7% | 23,600 |
| 2009/03/03 | 1,010 | 1,010 | 998.5 | 1,005 | +5 | +0.5% | 2,600 |
| 2009/03/02 | 1,007.5 | 1,007.5 | 998.5 | 1,000 | -10 | -1% | 3,800 |
| 2009/02/27 | 1,000 | 1,020 | 999 | 1,010 | +10 | +1% | 6,600 |
| 2009/02/26 | 1,000 | 1,000 | 956.5 | 1,000 | +30 | +3.1% | 11,200 |
| 2009/02/25 | 964.5 | 970 | 960 | 970 | +20.5 | +2.2% | 2,600 |
| 2009/02/24 | 921 | 949.5 | 920 | 949.5 | +23.5 | +2.5% | 3,800 |
| 2009/02/23 | 930 | 930.5 | 925 | 926 | -12 | -1.3% | 6,600 |
| 2009/02/20 | 974.5 | 974.5 | 938 | 938 | -22 | -2.3% | 6,200 |
| 2009/02/19 | 950.5 | 960 | 950.5 | 960 | +4.5 | +0.5% | 600 |
| 2009/02/18 | 965 | 965 | 955 | 955.5 | -14.5 | -1.5% | 3,000 |
| 2009/02/17 | 987 | 988 | 970 | 970 | -17 | -1.7% | 2,200 |
| 2009/02/16 | 985 | 988 | 970.5 | 987 | +13.5 | +1.4% | 3,000 |
| 2009/02/13 | 974.5 | 974.5 | 962 | 973.5 | +8.5 | +0.9% | 3,600 |
| 2009/02/12 | 967.5 | 969 | 964 | 965 | -10 | -1% | 3,600 |
| 2009/02/10 | 989.5 | 989.5 | 966.5 | 975 | +13 | +1.4% | 2,000 |
| 2009/02/09 | 973.5 | 973.5 | 950 | 962 | -11.5 | -1.2% | 3,200 |
| 2009/02/06 | 974.5 | 974.5 | 952.5 | 973.5 | +13 | +1.4% | 1,000 |
| 2009/02/05 | 958.5 | 960.5 | 950.5 | 960.5 | +23 | +2.5% | 2,800 |
| 2009/02/04 | 930 | 946.5 | 925.5 | 937.5 | +11.5 | +1.2% | 3,000 |
| 2009/02/03 | 959.5 | 962.5 | 926 | 926 | -19.5 | -2.1% | 7,400 |
| 2009/02/02 | 920.5 | 945.5 | 920.5 | 945.5 | +27.5 | +3% | 6,400 |
| 2009/01/30 | 942.5 | 942.5 | 910 | 918 | -22 | -2.3% | 6,000 |
| 2009/01/29 | 943 | 943 | 927.5 | 940 | -3 | -0.3% | 3,000 |
| 2009/01/28 | 943.5 | 943.5 | 935 | 943 | -0.5 | -0.1% | 3,600 |
| 2009/01/27 | 923 | 943.5 | 923 | 943.5 | +34.5 | +3.8% | 4,400 |
| 2009/01/26 | 922.5 | 922.5 | 909 | 909 | -27 | -2.9% | 15,000 |
| 2009/01/23 | 941 | 956 | 924.5 | 936 | -4 | -0.4% | 6,000 |
| 2009/01/22 | 936.5 | 941 | 925 | 940 | +1.5 | +0.2% | 10,000 |
| 2009/01/21 | 950 | 950 | 938.5 | 938.5 | -12 | -1.3% | 6,600 |
| 2009/01/20 | 959 | 960 | 950.5 | 950.5 | -6.5 | -0.7% | 4,400 |
| 2009/01/19 | 960 | 960 | 957 | 957 | +7 | +0.7% | 2,000 |
| 2009/01/16 | 955 | 970 | 941 | 950 | +22.5 | +2.4% | 6,000 |
| 2009/01/15 | 971.5 | 971.5 | 915.5 | 927.5 | -47 | -4.8% | 12,800 |
| 2009/01/14 | 975.5 | 978.5 | 969.5 | 974.5 | -5.5 | -0.6% | 4,200 |
| 2009/01/13 | 1,010 | 1,010 | 980 | 980 | -35 | -3.4% | 8,400 |
| 2009/01/09 | 1,017.5 | 1,017.5 | 1,012.5 | 1,015 | -5 | -0.5% | 8,400 |
| 2009/01/08 | 1,040 | 1,040 | 1,020 | 1,020 | -35 | -3.3% | 4,200 |
| 2009/01/07 | 1,062.5 | 1,062.5 | 1,050 | 1,055 | -5 | -0.5% | 5,600 |
| 2009/01/06 | 1,097.5 | 1,097.5 | 1,045 | 1,060 | -37.5 | -3.4% | 3,400 |
| 2009/01/05 | 1,055 | 1,097.5 | 1,055 | 1,097.5 | +42.5 | +4% | 400 |
3951～
4000
件表示中 / 6951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 | 253,500円 | +3.7% | +1.7% | 3.87% | 11.56倍 | 1.07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 | 291,100円 | +8.2% | +8.9% | 2.92% | 10.32倍 | 1.31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 |
| 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 |
| ハマキョウ | 129,300円 | +4.3% | +5.0% | 3.00% | 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 |
市場注目の銘柄
チャート関連のコラム
