センコン物流の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,300 | 1,302 | 1,299 | 1,302 | +22 | +1.7% | 900 |
| 2025/08/20 | 1,290 | 1,292 | 1,280 | 1,280 | +1 | +0.1% | 800 |
| 2025/08/19 | 1,302 | 1,330 | 1,279 | 1,279 | -21 | -1.6% | 5,600 |
| 2025/08/18 | 1,300 | 1,310 | 1,300 | 1,300 | +1 | +0.1% | 5,000 |
| 2025/08/15 | 1,268 | 1,299 | 1,268 | 1,299 | +31 | +2.4% | 1,400 |
| 2025/08/14 | 1,279 | 1,279 | 1,268 | 1,268 | -11 | -0.9% | 2,400 |
| 2025/08/13 | 1,280 | 1,289 | 1,279 | 1,279 | +1 | +0.1% | 1,900 |
| 2025/08/12 | 1,288 | 1,288 | 1,263 | 1,278 | -10 | -0.8% | 3,500 |
| 2025/08/08 | 1,277 | 1,288 | 1,277 | 1,288 | ±0 | ±0% | 1,100 |
| 2025/08/07 | 1,263 | 1,288 | 1,263 | 1,288 | +10 | +0.8% | 1,200 |
| 2025/08/06 | 1,260 | 1,278 | 1,255 | 1,278 | +19 | +1.5% | 2,100 |
| 2025/08/05 | 1,252 | 1,259 | 1,252 | 1,259 | +8 | +0.6% | 1,900 |
| 2025/08/04 | 1,240 | 1,251 | 1,240 | 1,251 | - | - | 2,500 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,249 | 1,249 | 1,232 | 1,243 | -7 | -0.6% | 1,000 |
| 2025/07/30 | 1,232 | 1,265 | 1,232 | 1,250 | +21 | +1.7% | 2,800 |
| 2025/07/29 | 1,220 | 1,229 | 1,220 | 1,229 | +9 | +0.7% | 1,200 |
| 2025/07/28 | 1,219 | 1,220 | 1,219 | 1,220 | -13 | -1.1% | 2,200 |
| 2025/07/25 | 1,233 | 1,233 | 1,230 | 1,233 | -2 | -0.2% | 500 |
| 2025/07/24 | 1,229 | 1,235 | 1,229 | 1,235 | +12 | +1% | 700 |
| 2025/07/23 | 1,219 | 1,223 | 1,219 | 1,223 | -7 | -0.6% | 900 |
| 2025/07/22 | 1,230 | 1,230 | 1,230 | 1,230 | -4 | -0.3% | 1,000 |
| 2025/07/18 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 100 |
| 2025/07/17 | 1,235 | 1,235 | 1,232 | 1,234 | -2 | -0.2% | 500 |
| 2025/07/16 | 1,250 | 1,250 | 1,236 | 1,236 | +5 | +0.4% | 400 |
| 2025/07/15 | 1,236 | 1,261 | 1,231 | 1,231 | ±0 | ±0% | 4,100 |
| 2025/07/14 | 1,220 | 1,231 | 1,219 | 1,231 | +12 | +1% | 1,400 |
| 2025/07/11 | 1,218 | 1,219 | 1,218 | 1,219 | +1 | +0.1% | 300 |
| 2025/07/10 | 1,207 | 1,218 | 1,207 | 1,218 | -12 | -1% | 700 |
| 2025/07/09 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,800 |
| 2025/07/08 | 1,211 | 1,230 | 1,211 | 1,230 | ±0 | ±0% | 1,300 |
| 2025/07/07 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 900 |
| 2025/07/04 | 1,231 | 1,231 | 1,217 | 1,230 | +1 | +0.1% | 1,100 |
| 2025/07/03 | 1,216 | 1,229 | 1,216 | 1,229 | +13 | +1.1% | 1,800 |
| 2025/07/02 | 1,215 | 1,227 | 1,215 | 1,216 | ±0 | ±0% | 1,200 |
| 2025/07/01 | 1,232 | 1,232 | 1,216 | 1,216 | -13 | -1.1% | 2,500 |
| 2025/06/30 | 1,233 | 1,233 | 1,227 | 1,229 | -1 | -0.1% | 500 |
| 2025/06/27 | 1,230 | 1,230 | 1,226 | 1,230 | +5 | +0.4% | 1,400 |
| 2025/06/26 | 1,223 | 1,225 | 1,212 | 1,225 | +1 | +0.1% | 1,900 |
| 2025/06/25 | 1,201 | 1,225 | 1,201 | 1,224 | +8 | +0.7% | 1,400 |
| 2025/06/24 | 1,217 | 1,217 | 1,206 | 1,216 | +6 | +0.5% | 1,200 |
| 2025/06/23 | 1,225 | 1,225 | 1,210 | 1,210 | -18 | -1.5% | 1,300 |
| 2025/06/20 | 1,208 | 1,228 | 1,208 | 1,228 | +20 | +1.7% | 600 |
| 2025/06/19 | 1,209 | 1,213 | 1,193 | 1,208 | +2 | +0.2% | 2,500 |
| 2025/06/18 | 1,216 | 1,220 | 1,204 | 1,206 | +1 | +0.1% | 2,600 |
| 2025/06/17 | 1,185 | 1,207 | 1,185 | 1,205 | +31 | +2.6% | 6,300 |
| 2025/06/16 | 1,160 | 1,174 | 1,160 | 1,174 | +23 | +2% | 2,900 |
| 2025/06/13 | 1,151 | 1,151 | 1,151 | 1,151 | +1 | +0.1% | 100 |
| 2025/06/12 | 1,151 | 1,152 | 1,150 | 1,150 | -1 | -0.1% | 1,500 |
| 2025/06/11 | 1,139 | 1,151 | 1,131 | 1,151 | +11 | +1% | 12,300 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「センコン物流」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 |
|---|---|---|---|---|---|---|---|---|
| センコン物流 | 130,200円 | -2.3% | -47.6% | 1.15% | 26.92倍 | 1.10倍 |
|
東北地盤で名取、仙台２本社制。ロジスティード、富士ロジテックと提携。ホンダ販社併営 |
| 新潟交 | 209,300円 | +1.0% | -25.6% | 0.48% | 11.48倍 | 0.42倍 |
|
新潟最大のバス会社。土産物卸売り、旅行業も併営。利益柱は商業施設「万代シテイ」歩合賃料 |
| 岡県運 | 357,000円 | +1.7% | +3.2% | 1.96% | 8.61倍 | 0.31倍 |
|
岡山のトラック７９社統合で発祥、通称「オカケン」。中国地方基盤。自社保有車での路線事業が主 |
| 日ロジテム | 484,000円 | +6.8% | -30.8% | 1.65% | 13.11倍 | 0.42倍 |
|
株主の日清製粉系はじめ食品、インテリア、電子、衣料が主要荷主の陸運業。大手通販向け強化 |
| 東部ネット | 90,300円 | +8.4% | +81.2% | 1.66% | 17.14倍 | 0.25倍 |
|
横浜市東部の運送１３社統合で発祥。飲料、セメント輸送が主軸。水素など産業用ガス輸送も拡充 |
市場注目の銘柄
チャート関連のコラム
