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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,175 | 1,215 | 1,175 | 1,200 | +27 | +2.3% | 2,900 |
| 2025/03/24 | 1,217 | 1,258 | 1,173 | 1,173 | -57 | -4.6% | 5,400 |
| 2025/03/21 | 1,251 | 1,251 | 1,213 | 1,230 | -25 | -2% | 7,100 |
| 2025/03/19 | 1,206 | 1,255 | 1,180 | 1,255 | +76 | +6.4% | 5,100 |
| 2025/03/18 | 1,175 | 1,217 | 1,175 | 1,179 | -11 | -0.9% | 6,800 |
| 2025/03/17 | 1,161 | 1,190 | 1,161 | 1,190 | +10 | +0.8% | 4,200 |
| 2025/03/14 | 1,172 | 1,185 | 1,142 | 1,180 | -8 | -0.7% | 3,400 |
| 2025/03/13 | 1,210 | 1,245 | 1,153 | 1,188 | -1 | -0.1% | 5,900 |
| 2025/03/12 | 1,149 | 1,285 | 1,148 | 1,189 | +45 | +3.9% | 7,700 |
| 2025/03/11 | 1,121 | 1,144 | 1,110 | 1,144 | +23 | +2.1% | 4,700 |
| 2025/03/10 | 1,125 | 1,142 | 1,121 | 1,121 | -9 | -0.8% | 5,900 |
| 2025/03/07 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 1,300 |
| 2025/03/06 | 1,133 | 1,133 | 1,044 | 1,110 | -29 | -2.5% | 11,200 |
| 2025/03/05 | 1,080 | 1,139 | 1,080 | 1,139 | +74 | +6.9% | 3,600 |
| 2025/03/04 | 1,024 | 1,076 | 1,023 | 1,065 | +28 | +2.7% | 5,600 |
| 2025/03/03 | 1,004 | 1,037 | 1,004 | 1,037 | +18 | +1.8% | 6,200 |
| 2025/02/28 | 1,023 | 1,023 | 1,019 | 1,019 | -4 | -0.4% | 900 |
| 2025/02/27 | 1,025 | 1,030 | 1,023 | 1,023 | -1 | -0.1% | 1,600 |
| 2025/02/26 | 998 | 1,024 | 998 | 1,024 | +26 | +2.6% | 1,800 |
| 2025/02/25 | 1,040 | 1,040 | 963 | 998 | -48 | -4.6% | 7,200 |
| 2025/02/21 | 1,040 | 1,050 | 1,031 | 1,046 | +14 | +1.4% | 3,000 |
| 2025/02/20 | 1,010 | 1,044 | 1,010 | 1,032 | +22 | +2.2% | 3,800 |
| 2025/02/19 | 1,020 | 1,032 | 1,010 | 1,010 | -10 | -1% | 3,400 |
| 2025/02/18 | 1,000 | 1,035 | 1,000 | 1,020 | +21 | +2.1% | 6,200 |
| 2025/02/17 | 987 | 999 | 972 | 999 | +42 | +4.4% | 5,000 |
| 2025/02/14 | 971 | 971 | 957 | 957 | +1 | +0.1% | 400 |
| 2025/02/13 | 955 | 983 | 949 | 956 | -11 | -1.1% | 8,800 |
| 2025/02/12 | 950 | 967 | 942 | 967 | +25 | +2.7% | 3,800 |
| 2025/02/10 | 938 | 942 | 930 | 942 | +12 | +1.3% | 300 |
| 2025/02/07 | 930 | 939 | 930 | 930 | +1 | +0.1% | 500 |
| 2025/02/06 | 929 | 929 | 929 | 929 | +10 | +1.1% | 500 |
| 2025/02/05 | 922 | 925 | 906 | 919 | +12 | +1.3% | 1,100 |
| 2025/02/04 | 906 | 916 | 906 | 907 | +2 | +0.2% | 1,100 |
| 2025/02/03 | 918 | 918 | 903 | 905 | -21 | -2.3% | 5,900 |
| 2025/01/31 | 928 | 930 | 926 | 926 | -2 | -0.2% | 1,500 |
| 2025/01/30 | 927 | 936 | 927 | 928 | +1 | +0.1% | 600 |
| 2025/01/29 | 935 | 935 | 927 | 927 | -8 | -0.9% | 1,500 |
| 2025/01/28 | 935 | 935 | 932 | 935 | +9 | +1% | 500 |
| 2025/01/27 | 929 | 930 | 925 | 926 | +2 | +0.2% | 1,700 |
| 2025/01/24 | 922 | 930 | 922 | 924 | +3 | +0.3% | 900 |
| 2025/01/23 | 927 | 929 | 918 | 921 | +1 | +0.1% | 4,400 |
| 2025/01/22 | 932 | 932 | 920 | 920 | -9 | -1% | 800 |
| 2025/01/21 | 930 | 932 | 918 | 929 | ±0 | ±0% | 500 |
| 2025/01/20 | 918 | 930 | 914 | 929 | - | - | 2,500 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 928 | 928 | 909 | 913 | ±0 | ±0% | 2,500 |
| 2025/01/15 | 929 | 929 | 913 | 913 | +7 | +0.8% | 800 |
| 2025/01/14 | 924 | 924 | 906 | 906 | +6 | +0.7% | 1,400 |
| 2025/01/10 | 900 | 900 | 900 | 900 | +7 | +0.8% | 100 |
| 2025/01/09 | 915 | 915 | 891 | 893 | -23 | -2.5% | 1,800 |
51～
100
件表示中 / 3715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 | 115,000円 | -2.3% | -47.6% | 1.30% | 23.81倍 | 0.97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 | 206,000円 | +1.0% | -25.6% | - | - | - |
|
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 | 349,500円 | +1.7% | +3.2% | 2.00% | 8.43倍 | 0.30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 | 400,000円 | +6.8% | -30.8% | 2.00% | 10.83倍 | 0.35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 | - | +2.2% | +27.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
