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 |
|---|---|---|---|---|---|---|---|
| 2008/12/30 | 1,035 | 1,055 | 1,035 | 1,055 | ±0 | ±0% | 2,000 |
| 2008/12/29 | 1,060 | 1,060 | 1,005 | 1,055 | -10 | -0.9% | 3,400 |
| 2008/12/26 | 1,065 | 1,065 | 1,062.5 | 1,065 | +20 | +1.9% | 4,600 |
| 2008/12/25 | 1,000 | 1,045 | 1,000 | 1,045 | +37.5 | +3.7% | 4,000 |
| 2008/12/24 | 1,010 | 1,012.5 | 1,005 | 1,007.5 | -5 | -0.5% | 1,400 |
| 2008/12/22 | 1,022.5 | 1,022.5 | 1,002.5 | 1,012.5 | +5 | +0.5% | 8,200 |
| 2008/12/19 | 1,012.5 | 1,022.5 | 1,007.5 | 1,007.5 | -5 | -0.5% | 2,400 |
| 2008/12/18 | 1,015 | 1,040 | 1,012.5 | 1,012.5 | -20 | -1.9% | 12,400 |
| 2008/12/17 | 1,030 | 1,032.5 | 1,005 | 1,032.5 | +22.5 | +2.2% | 4,600 |
| 2008/12/16 | 1,007.5 | 1,017.5 | 1,005 | 1,010 | -65 | -6% | 7,000 |
| 2008/12/15 | 1,092.5 | 1,092.5 | 1,052.5 | 1,075 | +42.5 | +4.1% | 14,400 |
| 2008/12/12 | 1,062.5 | 1,062.5 | 1,025 | 1,032.5 | -27.5 | -2.6% | 4,200 |
| 2008/12/11 | 1,075 | 1,075 | 1,005 | 1,060 | +47.5 | +4.7% | 11,000 |
| 2008/12/10 | 1,037.5 | 1,037.5 | 1,012.5 | 1,012.5 | -32.5 | -3.1% | 6,200 |
| 2008/12/09 | 1,050 | 1,085 | 1,040 | 1,045 | -45 | -4.1% | 6,400 |
| 2008/12/08 | 1,050 | 1,090 | 1,037.5 | 1,090 | +40 | +3.8% | 8,000 |
| 2008/12/05 | 1,092.5 | 1,092.5 | 1,032.5 | 1,050 | -37.5 | -3.4% | 7,800 |
| 2008/12/04 | 1,075 | 1,105 | 1,075 | 1,087.5 | -17.5 | -1.6% | 3,000 |
| 2008/12/03 | 1,100 | 1,105 | 1,025 | 1,105 | ±0 | ±0% | 11,400 |
| 2008/12/02 | 1,145 | 1,145 | 1,050 | 1,105 | -35 | -3.1% | 7,200 |
| 2008/12/01 | 1,212.5 | 1,220 | 1,110 | 1,140 | -52.5 | -4.4% | 24,600 |
| 2008/11/28 | 1,147.5 | 1,192.5 | 1,142.5 | 1,192.5 | +45 | +3.9% | 16,400 |
| 2008/11/27 | 1,077.5 | 1,147.5 | 1,077.5 | 1,147.5 | +60 | +5.5% | 18,600 |
| 2008/11/26 | 1,082.5 | 1,100 | 1,075 | 1,087.5 | +40 | +3.8% | 27,200 |
| 2008/11/25 | 1,035 | 1,047.5 | 1,030 | 1,047.5 | +25 | +2.4% | 26,400 |
| 2008/11/21 | 1,015 | 1,040 | 1,015 | 1,022.5 | +7.5 | +0.7% | 21,800 |
| 2008/11/20 | 1,022.5 | 1,040 | 1,000 | 1,015 | -10 | -1% | 19,400 |
| 2008/11/19 | 1,025 | 1,032.5 | 1,025 | 1,025 | +7.5 | +0.7% | 17,600 |
| 2008/11/18 | 1,010 | 1,022.5 | 1,010 | 1,017.5 | +22.5 | +2.3% | 10,200 |
| 2008/11/17 | 990 | 1,010 | 980 | 995 | -10 | -1% | 18,800 |
| 2008/11/14 | 1,012.5 | 1,030 | 1,005 | 1,005 | -2.5 | -0.2% | 22,400 |
| 2008/11/13 | 1,010 | 1,012.5 | 992.5 | 1,007.5 | ±0 | ±0% | 15,200 |
| 2008/11/12 | 1,007.5 | 1,010 | 980 | 1,007.5 | +2.5 | +0.2% | 8,000 |
| 2008/11/11 | 1,005 | 1,017.5 | 1,005 | 1,005 | +25 | +2.6% | 12,600 |
| 2008/11/10 | 999.5 | 1,000 | 980 | 980 | -8 | -0.8% | 31,200 |
| 2008/11/07 | 983.5 | 994.5 | 983.5 | 988 | +4.5 | +0.5% | 10,800 |
| 2008/11/06 | 979.5 | 989.5 | 979.5 | 983.5 | -1.5 | -0.2% | 21,000 |
| 2008/11/05 | 970 | 995 | 970 | 985 | +60 | +6.5% | 40,000 |
| 2008/11/04 | 907 | 947 | 907 | 925 | +18.5 | +2% | 11,200 |
| 2008/10/31 | 905 | 920 | 897.5 | 906.5 | +6.5 | +0.7% | 69,200 |
| 2008/10/30 | 900 | 900 | 892.5 | 900 | +7.5 | +0.8% | 25,600 |
| 2008/10/29 | 901.5 | 901.5 | 892.5 | 892.5 | -7.5 | -0.8% | 20,000 |
| 2008/10/28 | 900 | 900 | 875 | 900 | -7.5 | -0.8% | 6,400 |
| 2008/10/27 | 925.5 | 925.5 | 907.5 | 907.5 | -18 | -1.9% | 6,800 |
| 2008/10/24 | 955 | 997.5 | 925.5 | 925.5 | -49.5 | -5.1% | 6,800 |
| 2008/10/23 | 962.5 | 975 | 935 | 975 | +14.5 | +1.5% | 6,000 |
| 2008/10/22 | 1,000 | 1,015 | 960.5 | 960.5 | -49.5 | -4.9% | 3,400 |
| 2008/10/21 | 1,020 | 1,020 | 1,000 | 1,010 | -12.5 | -1.2% | 7,000 |
| 2008/10/20 | 1,020 | 1,022.5 | 1,017.5 | 1,022.5 | +5 | +0.5% | 8,000 |
| 2008/10/17 | 1,020 | 1,025 | 1,010 | 1,017.5 | ±0 | ±0% | 5,600 |
4001～
4050
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
