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 |
|---|---|---|---|---|---|---|---|
| 2008/05/23 | 1,315 | 1,315 | 1,280 | 1,315 | -10 | -0.8% | 16,600 |
| 2008/05/22 | 1,305 | 1,325 | 1,295 | 1,325 | ±0 | ±0% | 9,400 |
| 2008/05/21 | 1,325 | 1,330 | 1,292.5 | 1,325 | -17.5 | -1.3% | 15,000 |
| 2008/05/20 | 1,350 | 1,350 | 1,335 | 1,342.5 | -32.5 | -2.4% | 9,000 |
| 2008/05/19 | 1,350 | 1,425 | 1,340 | 1,375 | +10 | +0.7% | 33,600 |
| 2008/05/16 | 1,225 | 1,380 | 1,220 | 1,365 | +180 | +15.2% | 61,600 |
| 2008/05/15 | 1,175 | 1,197.5 | 1,165 | 1,185 | +17.5 | +1.5% | 21,200 |
| 2008/05/14 | 1,165 | 1,167.5 | 1,162.5 | 1,167.5 | +17.5 | +1.5% | 14,800 |
| 2008/05/13 | 1,150 | 1,160 | 1,110 | 1,150 | +20 | +1.8% | 3,200 |
| 2008/05/12 | 1,090 | 1,150 | 1,090 | 1,130 | ±0 | ±0% | 5,400 |
| 2008/05/09 | 1,160 | 1,167.5 | 1,115 | 1,130 | -30 | -2.6% | 5,600 |
| 2008/05/08 | 1,147.5 | 1,162.5 | 1,147.5 | 1,160 | +20 | +1.8% | 4,600 |
| 2008/05/07 | 1,152.5 | 1,165 | 1,140 | 1,140 | -2.5 | -0.2% | 12,400 |
| 2008/05/02 | 1,137.5 | 1,150 | 1,137.5 | 1,142.5 | +42.5 | +3.9% | 10,400 |
| 2008/05/01 | 1,115 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 5,800 |
| 2008/04/30 | 1,120 | 1,125 | 1,110 | 1,125 | +15 | +1.4% | 12,600 |
| 2008/04/28 | 1,095 | 1,110 | 1,087.5 | 1,110 | +25 | +2.3% | 14,400 |
| 2008/04/25 | 1,047.5 | 1,085 | 1,047.5 | 1,085 | +37.5 | +3.6% | 14,000 |
| 2008/04/24 | 1,027.5 | 1,047.5 | 1,027.5 | 1,047.5 | +2.5 | +0.2% | 3,200 |
| 2008/04/23 | 1,017.5 | 1,045 | 1,010 | 1,045 | +20 | +2% | 11,800 |
| 2008/04/22 | 1,022.5 | 1,025 | 1,007.5 | 1,025 | +2.5 | +0.2% | 7,800 |
| 2008/04/21 | 1,045 | 1,045 | 1,022.5 | 1,022.5 | -2.5 | -0.2% | 22,600 |
| 2008/04/18 | 1,025 | 1,025 | 1,022.5 | 1,025 | +2.5 | +0.2% | 12,400 |
| 2008/04/17 | 1,025 | 1,025 | 1,015 | 1,022.5 | +7.5 | +0.7% | 11,200 |
| 2008/04/16 | 1,007.5 | 1,020 | 1,007.5 | 1,015 | +15 | +1.5% | 5,400 |
| 2008/04/15 | 1,005 | 1,005 | 1,000 | 1,000 | -2.5 | -0.2% | 4,800 |
| 2008/04/14 | 1,025 | 1,025 | 1,002.5 | 1,002.5 | -7.5 | -0.7% | 3,000 |
| 2008/04/11 | 1,020 | 1,022.5 | 1,007.5 | 1,010 | +15 | +1.5% | 5,400 |
| 2008/04/10 | 1,000 | 1,002.5 | 995 | 995 | -20 | -2% | 12,200 |
| 2008/04/09 | 1,005 | 1,015 | 960 | 1,015 | +7.5 | +0.7% | 16,800 |
| 2008/04/08 | 1,022.5 | 1,025 | 1,000 | 1,007.5 | -15 | -1.5% | 15,800 |
| 2008/04/07 | 1,027.5 | 1,027.5 | 1,017.5 | 1,022.5 | ±0 | ±0% | 16,800 |
| 2008/04/04 | 1,040 | 1,042.5 | 1,020 | 1,022.5 | -25 | -2.4% | 21,000 |
| 2008/04/03 | 1,062.5 | 1,067.5 | 1,042.5 | 1,047.5 | -15 | -1.4% | 21,000 |
| 2008/04/02 | 1,057.5 | 1,080 | 1,057.5 | 1,062.5 | +7.5 | +0.7% | 9,000 |
| 2008/04/01 | 1,045 | 1,055 | 1,017.5 | 1,055 | +25 | +2.4% | 8,400 |
| 2008/03/31 | 1,050 | 1,050 | 1,020 | 1,030 | ±0 | ±0% | 9,800 |
| 2008/03/28 | 1,020 | 1,030 | 1,017.5 | 1,030 | +10 | +1% | 13,800 |
| 2008/03/27 | 1,040 | 1,042.5 | 1,020 | 1,020 | -22.5 | -2.2% | 21,200 |
| 2008/03/26 | 1,057.5 | 1,057.5 | 1,010 | 1,042.5 | -5 | -0.5% | 15,200 |
| 2008/03/25 | 1,050 | 1,050 | 1,032.5 | 1,047.5 | +17.5 | +1.7% | 27,400 |
| 2008/03/24 | 1,050 | 1,050 | 1,022.5 | 1,030 | +40 | +4% | 42,400 |
| 2008/03/21 | 999 | 1,020 | 975 | 990 | +30 | +3.1% | 55,800 |
| 2008/03/19 | 950 | 1,000 | 950 | 960 | +35 | +3.8% | 30,800 |
| 2008/03/18 | 920.5 | 928 | 912 | 925 | +5 | +0.5% | 10,000 |
| 2008/03/17 | 890 | 921 | 877.5 | 920 | +31 | +3.5% | 27,200 |
| 2008/03/14 | 920 | 920 | 877.5 | 889 | -29.5 | -3.2% | 27,600 |
| 2008/03/13 | 960 | 963 | 914.5 | 918.5 | -56.5 | -5.8% | 35,800 |
| 2008/03/12 | 1,022.5 | 1,022.5 | 965 | 975 | +25 | +2.6% | 17,800 |
| 2008/03/11 | 940 | 950 | 907.5 | 950 | +44 | +4.9% | 24,600 |
4151～
4200
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 | 249,100円 | +3.7% | +1.7% | 3.93% | 11.36倍 | 1.05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 | 284,600円 | +8.2% | +8.9% | 2.99% | 10.09倍 | 1.28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 | 204,100円 | +5.0% | +4.0% | 1.47% | 20.45倍 | 3.03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 | 1,016,000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 |
| ハマキョウ | 127,000円 | +4.3% | +5.0% | 3.05% | 10.00倍 | 1.05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
