キユーソー流通システムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/22 | 888 | 901 | 888 | 901 | +14 | +1.6% | 29,900 |
2021/12/21 | 900 | 900 | 882 | 887 | -8 | -0.9% | 42,900 |
2021/12/20 | 903 | 907 | 895 | 895 | -13 | -1.4% | 38,500 |
2021/12/17 | 905 | 913 | 902 | 908 | -5 | -0.5% | 33,000 |
2021/12/16 | 912 | 913 | 902 | 913 | +1 | +0.1% | 27,700 |
2021/12/15 | 893 | 912 | 893 | 912 | +22 | +2.5% | 34,400 |
2021/12/14 | 904 | 910 | 890 | 890 | -21 | -2.3% | 27,400 |
2021/12/13 | 914 | 914 | 905 | 911 | +3 | +0.3% | 25,100 |
2021/12/10 | 915 | 915 | 896 | 908 | ±0 | ±0% | 20,100 |
2021/12/09 | 900 | 914 | 886 | 908 | +4 | +0.4% | 66,600 |
2021/12/08 | 904 | 910 | 893 | 904 | +7 | +0.8% | 53,700 |
2021/12/07 | 882 | 901 | 877 | 897 | +19 | +2.2% | 61,000 |
2021/12/06 | 892 | 896 | 875 | 878 | -12 | -1.3% | 39,100 |
2021/12/03 | 889 | 895 | 881 | 890 | +13 | +1.5% | 48,000 |
2021/12/02 | 882 | 884 | 871 | 877 | -9 | -1% | 59,600 |
2021/12/01 | 884 | 898 | 877 | 886 | +4 | +0.5% | 83,900 |
2021/11/30 | 931 | 938 | 881 | 882 | -49 | -5.3% | 132,800 |
2021/11/29 | 958 | 963 | 926 | 931 | -1,045 | -52.9% | 313,300 |
2021/11/26 | 1,985 | 1,995 | 1,950 | 1,976 | -14 | -0.7% | 281,800 |
2021/11/25 | 2,000 | 2,009 | 1,989 | 1,990 | -14 | -0.7% | 69,100 |
2021/11/24 | 2,003 | 2,006 | 1,999 | 2,004 | +4 | +0.2% | 47,200 |
2021/11/22 | 1,997 | 2,003 | 1,988 | 2,000 | +4 | +0.2% | 48,800 |
2021/11/19 | 2,001 | 2,009 | 1,985 | 1,996 | -6 | -0.3% | 43,900 |
2021/11/18 | 1,991 | 2,010 | 1,991 | 2,002 | +4 | +0.2% | 20,600 |
2021/11/17 | 2,002 | 2,004 | 1,990 | 1,998 | -2 | -0.1% | 16,200 |
2021/11/16 | 2,003 | 2,007 | 1,999 | 2,000 | ±0 | ±0% | 8,300 |
2021/11/15 | 2,010 | 2,017 | 1,986 | 2,000 | +2 | +0.1% | 24,900 |
2021/11/12 | 1,993 | 2,014 | 1,986 | 1,998 | +15 | +0.8% | 34,800 |
2021/11/11 | 2,012 | 2,014 | 1,980 | 1,983 | -29 | -1.4% | 67,100 |
2021/11/10 | 2,008 | 2,030 | 1,993 | 2,012 | +1 | ±0% | 34,900 |
2021/11/09 | 2,058 | 2,067 | 2,011 | 2,011 | -42 | -2% | 28,200 |
2021/11/08 | 2,078 | 2,099 | 2,052 | 2,053 | -12 | -0.6% | 43,700 |
2021/11/05 | 2,022 | 2,080 | 2,011 | 2,065 | +43 | +2.1% | 28,900 |
2021/11/04 | 2,051 | 2,060 | 2,005 | 2,022 | -26 | -1.3% | 46,800 |
2021/11/02 | 2,050 | 2,079 | 2,043 | 2,048 | +6 | +0.3% | 31,300 |
2021/11/01 | 2,021 | 2,042 | 2,001 | 2,042 | +55 | +2.8% | 37,000 |
2021/10/29 | 1,985 | 2,014 | 1,985 | 1,987 | +2 | +0.1% | 44,200 |
2021/10/28 | 1,968 | 2,006 | 1,955 | 1,985 | +76 | +4% | 92,000 |
2021/10/27 | 1,934 | 1,938 | 1,905 | 1,909 | -16 | -0.8% | 12,600 |
2021/10/26 | 1,960 | 1,960 | 1,903 | 1,925 | -39 | -2% | 40,400 |
2021/10/25 | 1,949 | 1,975 | 1,919 | 1,964 | +55 | +2.9% | 45,300 |
2021/10/22 | 1,887 | 1,909 | 1,874 | 1,909 | +25 | +1.3% | 45,300 |
2021/10/21 | 1,875 | 1,890 | 1,869 | 1,884 | +9 | +0.5% | 24,400 |
2021/10/20 | 1,830 | 1,885 | 1,830 | 1,875 | +44 | +2.4% | 32,800 |
2021/10/19 | 1,845 | 1,856 | 1,830 | 1,831 | -2 | -0.1% | 38,600 |
2021/10/18 | 1,850 | 1,855 | 1,830 | 1,833 | +1 | +0.1% | 23,800 |
2021/10/15 | 1,828 | 1,841 | 1,814 | 1,832 | +19 | +1% | 100,300 |
2021/10/14 | 1,817 | 1,817 | 1,802 | 1,813 | -12 | -0.7% | 11,100 |
2021/10/13 | 1,828 | 1,830 | 1,817 | 1,825 | -8 | -0.4% | 8,900 |
2021/10/12 | 1,835 | 1,843 | 1,831 | 1,833 | -2 | -0.1% | 6,700 |
701~
750
件表示中 / 6825件
類似銘柄と比較する
現在ご覧いただいている「キユソー流通」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 |
---|---|---|---|---|---|---|---|---|
キユソー流通 | 191,500円 | +4.0% | +29.7% | 1.20% | 21.64倍 | 1.14倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
トランシィ | 91,000円 | +1.2% | +6.1% | 3.79% | 10.65倍 | 0.68倍 |
|
倉庫業界4位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
安田倉庫 | 162,100円 | +6.9% | +1.2% | 1.85% | 18.42倍 | 0.50倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
渋沢倉 | 310,500円 | +6.2% | +6.1% | 3.86% | 10.00倍 | 0.73倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
AIT | 176,800円 | +8.2% | +4.7% | 4.52% | 12.82倍 | 2.24倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
市場注目の銘柄
チャート関連のコラム