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 |
|---|---|---|---|---|---|---|---|
| 2026/10/14 | 1,110 | 1,117 | 1,070 | 1,106 | -33 | -2.9% | 2,100 |
| 2026/10/13 | 1,139 | 1,139 | 1,100 | 1,139 | ±0 | ±0% | 1,500 |
| 2026/10/09 | 1,129 | 1,139 | 1,125 | 1,139 | -1 | -0.1% | 3,200 |
| 2026/10/08 | 1,129 | 1,140 | 1,129 | 1,140 | +5 | +0.4% | 1,200 |
| 2026/10/07 | 1,138 | 1,138 | 1,126 | 1,135 | -15 | -1.3% | 1,600 |
| 2026/10/06 | 1,150 | 1,150 | 1,148 | 1,150 | -10 | -0.9% | 2,300 |
| 2026/10/05 | 1,185 | 1,185 | 1,151 | 1,160 | -35 | -2.9% | 4,300 |
| 2026/10/02 | 1,215 | 1,219 | 1,195 | 1,195 | -20 | -1.6% | 2,500 |
| 2026/10/01 | 1,225 | 1,225 | 1,215 | 1,215 | -10 | -0.8% | 300 |
| 2026/09/30 | 1,230 | 1,246 | 1,225 | 1,225 | -21 | -1.7% | 1,900 |
| 2026/09/29 | 1,250 | 1,250 | 1,204 | 1,246 | -19 | -1.5% | 2,600 |
| 2026/09/28 | 1,243 | 1,360 | 1,213 | 1,265 | +1 | +0.1% | 8,400 |
| 2026/09/25 | 1,253 | 1,264 | 1,242 | 1,264 | +15 | +1.2% | 2,600 |
| 2026/09/24 | 1,249 | 1,261 | 1,249 | 1,249 | -12 | -1% | 3,800 |
| 2026/09/18 | 1,248 | 1,306 | 1,248 | 1,261 | +1 | +0.1% | 2,900 |
| 2026/09/17 | 1,290 | 1,290 | 1,260 | 1,260 | -30 | -2.3% | 1,100 |
| 2026/09/16 | 1,291 | 1,291 | 1,290 | 1,290 | -12 | -0.9% | 900 |
| 2026/09/15 | 1,320 | 1,320 | 1,302 | 1,302 | -18 | -1.4% | 1,100 |
| 2026/09/14 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,000 |
| 2026/09/11 | 1,319 | 1,320 | 1,319 | 1,320 | +10 | +0.8% | 700 |
| 2026/09/10 | 1,310 | 1,310 | 1,310 | 1,310 | -5 | -0.4% | 400 |
| 2026/09/09 | 1,328 | 1,328 | 1,315 | 1,315 | -29 | -2.2% | 600 |
| 2026/09/08 | 1,320 | 1,344 | 1,320 | 1,344 | +29 | +2.2% | 600 |
| 2026/09/07 | 1,320 | 1,330 | 1,308 | 1,315 | -5 | -0.4% | 3,200 |
| 2026/09/04 | 1,320 | 1,350 | 1,320 | 1,320 | +4 | +0.3% | 2,300 |
| 2026/09/03 | 1,316 | 1,316 | 1,316 | 1,316 | +5 | +0.4% | 300 |
| 2026/09/02 | 1,330 | 1,330 | 1,311 | 1,311 | -19 | -1.4% | 700 |
| 2026/09/01 | 1,330 | 1,334 | 1,330 | 1,330 | ±0 | ±0% | 1,000 |
| 2026/08/31 | 1,331 | 1,333 | 1,330 | 1,330 | +3 | +0.2% | 1,500 |
| 2026/08/28 | 1,353 | 1,353 | 1,327 | 1,327 | -14 | -1% | 1,300 |
| 2026/08/27 | 1,322 | 1,342 | 1,322 | 1,341 | - | - | 1,200 |
| 2026/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/24 | 1,322 | 1,352 | 1,322 | 1,352 | ±0 | ±0% | 700 |
| 2026/08/21 | 1,331 | 1,352 | 1,331 | 1,352 | +29 | +2.2% | 200 |
| 2026/08/20 | 1,323 | 1,323 | 1,323 | 1,323 | - | - | 100 |
| 2026/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/18 | 1,311 | 1,319 | 1,300 | 1,319 | - | - | 700 |
| 2026/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/14 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 2026/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/12 | 1,348 | 1,348 | 1,310 | 1,310 | -38 | -2.8% | 500 |
| 2026/08/10 | 1,348 | 1,348 | 1,348 | 1,348 | +38 | +2.9% | 200 |
| 2026/08/07 | 1,313 | 1,313 | 1,310 | 1,310 | ±0 | ±0% | 200 |
| 2026/08/06 | 1,303 | 1,317 | 1,303 | 1,310 | +3 | +0.2% | 500 |
| 2026/08/05 | 1,300 | 1,307 | 1,300 | 1,307 | -23 | -1.7% | 800 |
| 2026/08/04 | 1,330 | 1,331 | 1,330 | 1,330 | ±0 | ±0% | 600 |
| 2026/08/03 | 1,341 | 1,341 | 1,330 | 1,330 | -19 | -1.4% | 800 |
| 2026/07/31 | 1,300 | 1,349 | 1,300 | 1,349 | +50 | +3.8% | 400 |
| 2026/07/30 | 1,329 | 1,329 | 1,299 | 1,299 | -1 | -0.1% | 1,100 |
1～
50
件表示中 / 4044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 | 110,600円 | +1.9% | +54.7% | 1.36% | 11.38倍 | 0.90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 | 197,600円 | +0.8% | -43.5% | - | - | - |
|
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 | 117,300円 | +1.5% | +13.5% | 1.71% | 24.73倍 | 0.31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 | 415,500円 | +5.2% | -24.8% | 1.93% | 8.04倍 | 0.34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 |
| 五健堂ＨＤ | - | +8.8% | +7.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
