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 |
|---|---|---|---|---|---|---|---|
| 2026/07/14 | 1,302 | 1,320 | 1,302 | 1,320 | - | - | 1,000 |
| 2026/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/08 | 1,316 | 1,316 | 1,310 | 1,310 | -6 | -0.5% | 500 |
| 2026/07/07 | 1,331 | 1,346 | 1,311 | 1,316 | -30 | -2.2% | 1,200 |
| 2026/07/06 | 1,330 | 1,346 | 1,330 | 1,346 | -2 | -0.1% | 2,300 |
| 2026/07/03 | 1,379 | 1,379 | 1,331 | 1,348 | -6 | -0.4% | 1,600 |
| 2026/07/02 | 1,310 | 1,355 | 1,310 | 1,354 | +24 | +1.8% | 1,300 |
| 2026/07/01 | 1,357 | 1,357 | 1,320 | 1,330 | +3 | +0.2% | 1,500 |
| 2026/06/30 | 1,371 | 1,399 | 1,327 | 1,327 | +16 | +1.2% | 2,200 |
| 2026/06/29 | 1,360 | 1,388 | 1,311 | 1,311 | -19 | -1.4% | 3,000 |
| 2026/06/26 | 1,313 | 1,330 | 1,300 | 1,330 | +45 | +3.5% | 1,800 |
| 2026/06/25 | 1,340 | 1,340 | 1,280 | 1,285 | -25 | -1.9% | 1,900 |
| 2026/06/24 | 1,322 | 1,322 | 1,310 | 1,310 | +15 | +1.2% | 300 |
| 2026/06/23 | 1,276 | 1,295 | 1,265 | 1,295 | +2 | +0.2% | 900 |
| 2026/06/22 | 1,258 | 1,293 | 1,240 | 1,293 | +5 | +0.4% | 1,200 |
| 2026/06/19 | 1,306 | 1,311 | 1,288 | 1,288 | +12 | +0.9% | 1,900 |
| 2026/06/18 | 1,276 | 1,276 | 1,276 | 1,276 | - | - | 500 |
| 2026/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/16 | 1,305 | 1,350 | 1,253 | 1,306 | -29 | -2.2% | 1,800 |
| 2026/06/15 | 1,350 | 1,350 | 1,305 | 1,335 | +75 | +6% | 1,500 |
| 2026/06/12 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 200 |
| 2026/06/11 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 200 |
| 2026/06/10 | 1,260 | 1,285 | 1,255 | 1,255 | -5 | -0.4% | 300 |
| 2026/06/09 | 1,261 | 1,261 | 1,260 | 1,260 | -30 | -2.3% | 400 |
| 2026/06/08 | 1,290 | 1,290 | 1,290 | 1,290 | +9 | +0.7% | 500 |
| 2026/06/05 | 1,288 | 1,288 | 1,281 | 1,281 | -6 | -0.5% | 400 |
| 2026/06/04 | 1,268 | 1,287 | 1,268 | 1,287 | -1 | -0.1% | 500 |
| 2026/06/03 | 1,290 | 1,290 | 1,280 | 1,288 | +8 | +0.6% | 1,400 |
| 2026/06/02 | 1,289 | 1,289 | 1,280 | 1,280 | -10 | -0.8% | 700 |
| 2026/06/01 | 1,319 | 1,319 | 1,290 | 1,290 | -23 | -1.8% | 1,200 |
| 2026/05/29 | 1,326 | 1,326 | 1,301 | 1,313 | +17 | +1.3% | 1,500 |
| 2026/05/28 | 1,310 | 1,312 | 1,296 | 1,296 | - | - | 1,900 |
| 2026/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/25 | 1,330 | 1,330 | 1,319 | 1,320 | - | - | 1,000 |
| 2026/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/21 | 1,329 | 1,329 | 1,300 | 1,328 | -9 | -0.7% | 1,500 |
| 2026/05/20 | 1,338 | 1,368 | 1,337 | 1,337 | - | - | 800 |
| 2026/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/15 | 1,330 | 1,351 | 1,330 | 1,351 | +21 | +1.6% | 500 |
| 2026/05/14 | 1,334 | 1,335 | 1,330 | 1,330 | -25 | -1.8% | 1,000 |
| 2026/05/13 | 1,373 | 1,373 | 1,330 | 1,355 | -18 | -1.3% | 2,300 |
| 2026/05/12 | 1,331 | 1,385 | 1,308 | 1,373 | +22 | +1.6% | 1,600 |
| 2026/05/11 | 1,380 | 1,380 | 1,350 | 1,351 | +1 | +0.1% | 600 |
| 2026/05/08 | 1,285 | 1,350 | 1,285 | 1,350 | +53 | +4.1% | 2,600 |
| 2026/05/07 | 1,278 | 1,313 | 1,278 | 1,297 | +19 | +1.5% | 1,500 |
| 2026/05/01 | 1,320 | 1,320 | 1,265 | 1,278 | - | - | 1,800 |
1～
50
件表示中 / 3984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 | 132,000円 | +1.9% | +54.7% | 1.14% | 13.59倍 | 1.08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 |
| 大和自 | 148,100円 | +5.5% | -62.0% | 0.68% | 65.97倍 | 0.69倍 |
|
都内ハイヤー・タクシー大手４社の一角。信和事業協同組合と提携。子会社を多数擁す持株会社 |
| 新潟交 | 198,100円 | +0.8% | -43.5% | 0.50% | 12.68倍 | 0.38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 |
| 東部ネット | 123,500円 | +1.5% | +13.5% | 1.62% | 26.18倍 | 0.32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 |
| 日ロジテム | 440,500円 | +5.2% | -24.8% | 1.82% | 8.52倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
