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 |
|---|---|---|---|---|---|---|---|
| 2005/05/11 | 960 | 960 | 958 | 960 | +2 | +0.2% | 2,400 |
| 2005/05/10 | 977.5 | 982.5 | 958 | 958 | -19.5 | -2% | 12,800 |
| 2005/05/09 | 974 | 980 | 974 | 977.5 | +10 | +1% | 4,400 |
| 2005/05/06 | 985 | 990 | 965 | 967.5 | +24 | +2.5% | 27,000 |
| 2005/05/02 | 942.5 | 943.5 | 942.5 | 943.5 | ±0 | ±0% | 1,400 |
| 2005/04/28 | 941.5 | 943.5 | 941.5 | 943.5 | ±0 | ±0% | 400 |
| 2005/04/27 | 945 | 947.5 | 943.5 | 943.5 | -3.5 | -0.4% | 800 |
| 2005/04/26 | 950 | 950 | 941.5 | 947 | +5.5 | +0.6% | 3,800 |
| 2005/04/25 | 965 | 965 | 935 | 941.5 | -23.5 | -2.4% | 8,400 |
| 2005/04/22 | 950 | 965 | 950 | 965 | +15 | +1.6% | 1,200 |
| 2005/04/21 | 955 | 955 | 942 | 950 | -5 | -0.5% | 2,800 |
| 2005/04/20 | 950.5 | 960 | 950.5 | 955 | +5 | +0.5% | 1,200 |
| 2005/04/19 | 949.5 | 950 | 940 | 950 | ±0 | ±0% | 3,000 |
| 2005/04/18 | 971.5 | 971.5 | 950 | 950 | -11 | -1.1% | 3,000 |
| 2005/04/15 | 965 | 966 | 961 | 961 | -9 | -0.9% | 4,000 |
| 2005/04/14 | 979.5 | 990 | 970 | 970 | -4 | -0.4% | 4,200 |
| 2005/04/13 | 1,000 | 1,000 | 974 | 974 | -1 | -0.1% | 6,600 |
| 2005/04/12 | 984 | 984 | 975 | 975 | -10 | -1% | 6,400 |
| 2005/04/11 | 993 | 995 | 982.5 | 985 | -5 | -0.5% | 3,600 |
| 2005/04/08 | 986 | 990 | 982.5 | 990 | +5 | +0.5% | 6,800 |
| 2005/04/07 | 986 | 990 | 983.5 | 985 | -5 | -0.5% | 5,200 |
| 2005/04/06 | 988 | 990 | 987.5 | 990 | +5 | +0.5% | 1,000 |
| 2005/04/05 | 994.5 | 994.5 | 983.5 | 985 | -9.5 | -1% | 7,600 |
| 2005/04/04 | 980 | 994.5 | 980 | 994.5 | +14.5 | +1.5% | 2,600 |
| 2005/04/01 | 1,002.5 | 1,002.5 | 980 | 980 | -19.5 | -2% | 4,800 |
| 2005/03/31 | 1,012.5 | 1,012.5 | 985 | 999.5 | +17 | +1.7% | 3,000 |
| 2005/03/30 | 997.5 | 1,000 | 980 | 982.5 | -22.5 | -2.2% | 13,200 |
| 2005/03/29 | 1,027.5 | 1,027.5 | 1,000 | 1,005 | -22.5 | -2.2% | 10,000 |
| 2005/03/28 | 1,005 | 1,050 | 995 | 1,027.5 | -67.5 | -6.2% | 16,600 |
| 2005/03/25 | 1,095 | 1,095 | 1,092.5 | 1,095 | ±0 | ±0% | 9,800 |
| 2005/03/24 | 1,095 | 1,095 | 1,092.5 | 1,095 | ±0 | ±0% | 8,200 |
| 2005/03/23 | 1,097.5 | 1,097.5 | 1,092.5 | 1,095 | -2.5 | -0.2% | 7,600 |
| 2005/03/22 | 1,090 | 1,100 | 1,090 | 1,097.5 | +7.5 | +0.7% | 6,200 |
| 2005/03/18 | 1,097.5 | 1,100 | 1,075 | 1,090 | -2.5 | -0.2% | 11,600 |
| 2005/03/17 | 1,087.5 | 1,095 | 1,087.5 | 1,092.5 | +5 | +0.5% | 10,000 |
| 2005/03/16 | 1,085 | 1,090 | 1,085 | 1,087.5 | +2.5 | +0.2% | 2,200 |
| 2005/03/15 | 1,085 | 1,085 | 1,080 | 1,085 | -5 | -0.5% | 4,800 |
| 2005/03/14 | 1,085 | 1,090 | 1,080 | 1,090 | +7.5 | +0.7% | 5,600 |
| 2005/03/11 | 1,095 | 1,097.5 | 1,082.5 | 1,082.5 | -12.5 | -1.1% | 8,000 |
| 2005/03/10 | 1,100 | 1,102.5 | 1,095 | 1,095 | -2.5 | -0.2% | 6,000 |
| 2005/03/09 | 1,095 | 1,100 | 1,095 | 1,097.5 | +7.5 | +0.7% | 11,400 |
| 2005/03/08 | 1,090 | 1,095 | 1,087.5 | 1,090 | +2.5 | +0.2% | 8,600 |
| 2005/03/07 | 1,092.5 | 1,092.5 | 1,070 | 1,087.5 | +30 | +2.8% | 17,000 |
| 2005/03/04 | 1,022.5 | 1,057.5 | 1,022.5 | 1,057.5 | +42.5 | +4.2% | 12,200 |
| 2005/03/03 | 1,005 | 1,022.5 | 1,005 | 1,015 | +15 | +1.5% | 8,200 |
| 2005/03/02 | 994 | 1,000 | 994 | 1,000 | +10.5 | +1.1% | 9,400 |
| 2005/03/01 | 978.5 | 989.5 | 978.5 | 989.5 | +14 | +1.4% | 4,200 |
| 2005/02/28 | 989 | 989 | 975.5 | 975.5 | +4.5 | +0.5% | 6,800 |
| 2005/02/25 | 964 | 971 | 964 | 971 | +8 | +0.8% | 1,600 |
| 2005/02/24 | 968 | 968 | 962.5 | 963 | -5 | -0.5% | 5,400 |
4901～
4950
件表示中 / 6953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 | 249,600円 | +3.7% | +1.7% | 3.93% | 11.38倍 | 1.06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 | 289,400円 | +8.2% | +8.9% | 2.94% | 10.26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 | 205,600円 | +5.0% | +4.0% | 1.46% | 20.60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 |
| 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 | 127,400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
