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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 1,065 | 1,067.5 | 1,050 | 1,067.5 | +2.5 | +0.2% | 7,000 |
| 2005/09/29 | 1,080 | 1,080 | 1,060 | 1,065 | -15 | -1.4% | 4,800 |
| 2005/09/28 | 1,092.5 | 1,092.5 | 1,075 | 1,080 | -15 | -1.4% | 4,800 |
| 2005/09/27 | 1,095 | 1,100 | 1,075 | 1,095 | -20 | -1.8% | 5,400 |
| 2005/09/26 | 1,105 | 1,115 | 1,090 | 1,115 | +15 | +1.4% | 11,200 |
| 2005/09/22 | 1,105 | 1,110 | 1,085 | 1,100 | -20 | -1.8% | 6,800 |
| 2005/09/21 | 1,117.5 | 1,122.5 | 1,115 | 1,120 | +5 | +0.4% | 16,200 |
| 2005/09/20 | 1,090 | 1,117.5 | 1,087.5 | 1,115 | +30 | +2.8% | 33,000 |
| 2005/09/16 | 1,070 | 1,085 | 1,062.5 | 1,085 | +22.5 | +2.1% | 8,400 |
| 2005/09/15 | 1,055 | 1,070 | 1,055 | 1,062.5 | +12.5 | +1.2% | 18,000 |
| 2005/09/14 | 1,032.5 | 1,052.5 | 1,030 | 1,050 | +22.5 | +2.2% | 15,800 |
| 2005/09/13 | 1,040 | 1,040 | 1,027.5 | 1,027.5 | -7.5 | -0.7% | 6,200 |
| 2005/09/12 | 1,045 | 1,045 | 1,035 | 1,035 | +5 | +0.5% | 5,200 |
| 2005/09/09 | 1,012.5 | 1,050 | 1,012.5 | 1,030 | -10 | -1% | 19,000 |
| 2005/09/08 | 1,042.5 | 1,042.5 | 1,030 | 1,040 | ±0 | ±0% | 4,800 |
| 2005/09/07 | 1,042.5 | 1,042.5 | 1,035 | 1,040 | -7.5 | -0.7% | 10,000 |
| 2005/09/06 | 1,050 | 1,055 | 1,047.5 | 1,047.5 | -2.5 | -0.2% | 13,200 |
| 2005/09/05 | 1,055 | 1,055 | 1,047.5 | 1,050 | -2.5 | -0.2% | 13,200 |
| 2005/09/02 | 1,050 | 1,057.5 | 1,050 | 1,052.5 | +5 | +0.5% | 3,600 |
| 2005/09/01 | 1,047.5 | 1,057.5 | 1,047.5 | 1,047.5 | ±0 | ±0% | 6,200 |
| 2005/08/31 | 1,037.5 | 1,047.5 | 1,037.5 | 1,047.5 | +7.5 | +0.7% | 3,600 |
| 2005/08/30 | 1,037.5 | 1,042.5 | 1,037.5 | 1,040 | +7.5 | +0.7% | 1,600 |
| 2005/08/29 | 1,032.5 | 1,032.5 | 1,032.5 | 1,032.5 | -5 | -0.5% | 600 |
| 2005/08/26 | 1,055 | 1,055 | 1,037.5 | 1,037.5 | -15 | -1.4% | 7,800 |
| 2005/08/25 | 1,052.5 | 1,052.5 | 1,052.5 | 1,052.5 | ±0 | ±0% | 2,200 |
| 2005/08/24 | 1,055 | 1,057.5 | 1,052.5 | 1,052.5 | -2.5 | -0.2% | 3,200 |
| 2005/08/23 | 1,060 | 1,065 | 1,055 | 1,055 | -10 | -0.9% | 3,600 |
| 2005/08/22 | 1,067.5 | 1,067.5 | 1,052.5 | 1,065 | -2.5 | -0.2% | 3,400 |
| 2005/08/19 | 1,080 | 1,082.5 | 1,042.5 | 1,067.5 | -12.5 | -1.2% | 9,400 |
| 2005/08/18 | 1,067.5 | 1,080 | 1,065 | 1,080 | +15 | +1.4% | 14,600 |
| 2005/08/17 | 1,052.5 | 1,075 | 1,052.5 | 1,065 | +12.5 | +1.2% | 9,000 |
| 2005/08/16 | 1,055 | 1,055 | 1,052.5 | 1,052.5 | -10 | -0.9% | 1,200 |
| 2005/08/15 | 1,075 | 1,075 | 1,062.5 | 1,062.5 | -12.5 | -1.2% | 2,800 |
| 2005/08/12 | 1,065 | 1,075 | 1,065 | 1,075 | +15 | +1.4% | 6,000 |
| 2005/08/11 | 1,060 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 6,600 |
| 2005/08/10 | 1,045 | 1,060 | 1,040 | 1,060 | +15 | +1.4% | 8,600 |
| 2005/08/09 | 1,047.5 | 1,055 | 1,042.5 | 1,045 | -10 | -0.9% | 4,800 |
| 2005/08/08 | 1,050 | 1,057.5 | 1,035 | 1,055 | -2.5 | -0.2% | 11,400 |
| 2005/08/05 | 1,050 | 1,067.5 | 1,050 | 1,057.5 | -12.5 | -1.2% | 12,600 |
| 2005/08/04 | 1,045 | 1,097.5 | 1,027.5 | 1,070 | +60 | +5.9% | 34,800 |
| 2005/08/03 | 1,000 | 1,020 | 999.5 | 1,010 | +12 | +1.2% | 11,600 |
| 2005/08/02 | 1,005 | 1,005 | 998 | 998 | ±0 | ±0% | 5,400 |
| 2005/08/01 | 995 | 1,000 | 995 | 998 | +3.5 | +0.4% | 8,400 |
| 2005/07/29 | 995 | 995 | 992.5 | 994.5 | -0.5 | -0.1% | 2,200 |
| 2005/07/28 | 991.5 | 995 | 990 | 995 | +2.5 | +0.3% | 15,800 |
| 2005/07/27 | 991 | 992.5 | 985.5 | 992.5 | +1.5 | +0.2% | 15,200 |
| 2005/07/26 | 995 | 996 | 990.5 | 991 | -1.5 | -0.2% | 12,400 |
| 2005/07/25 | 993.5 | 994 | 990.5 | 992.5 | +2.5 | +0.3% | 7,000 |
| 2005/07/22 | 993 | 993 | 986.5 | 990 | -3 | -0.3% | 3,200 |
| 2005/07/21 | 994 | 994 | 990 | 993 | -1 | -0.1% | 23,400 |
4801～
4850
件表示中 / 6952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 | 251,500円 | +3.7% | +1.7% | 3.90% | 11.47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 |
| 富士急 | 205,800円 | +5.0% | +4.0% | 1.46% | 20.62倍 | 3.06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 |
| ＳＢＳＨＤ | 283,800円 | +8.2% | +8.9% | 3.00% | 10.07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 |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 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 | 127,500円 | +4.3% | +5.0% | 3.04% | 10.03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
