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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 1,808 | 1,840 | 1,808 | 1,835 | +27 | +1.5% | 13,400 |
2021/10/08 | 1,812 | 1,820 | 1,789 | 1,808 | +16 | +0.9% | 83,200 |
2021/10/07 | 1,810 | 1,826 | 1,792 | 1,792 | -10 | -0.6% | 26,200 |
2021/10/06 | 1,804 | 1,821 | 1,793 | 1,802 | +22 | +1.2% | 22,400 |
2021/10/05 | 1,830 | 1,830 | 1,780 | 1,780 | -56 | -3.1% | 35,400 |
2021/10/04 | 1,821 | 1,854 | 1,802 | 1,836 | +5 | +0.3% | 50,400 |
2021/10/01 | 1,849 | 1,849 | 1,822 | 1,831 | -15 | -0.8% | 51,000 |
2021/09/30 | 1,845 | 1,873 | 1,837 | 1,846 | -14 | -0.8% | 29,400 |
2021/09/29 | 1,834 | 1,874 | 1,825 | 1,860 | +2 | +0.1% | 31,400 |
2021/09/28 | 1,867 | 1,873 | 1,835 | 1,858 | +3 | +0.2% | 27,900 |
2021/09/27 | 1,869 | 1,878 | 1,849 | 1,855 | -23 | -1.2% | 14,900 |
2021/09/24 | 1,840 | 1,881 | 1,831 | 1,878 | +43 | +2.3% | 35,900 |
2021/09/22 | 1,863 | 1,863 | 1,829 | 1,835 | -33 | -1.8% | 11,000 |
2021/09/21 | 1,843 | 1,882 | 1,822 | 1,868 | +13 | +0.7% | 23,000 |
2021/09/17 | 1,845 | 1,858 | 1,845 | 1,855 | +1 | +0.1% | 10,300 |
2021/09/16 | 1,860 | 1,861 | 1,842 | 1,854 | -6 | -0.3% | 7,900 |
2021/09/15 | 1,869 | 1,876 | 1,852 | 1,860 | -19 | -1% | 9,800 |
2021/09/14 | 1,863 | 1,879 | 1,858 | 1,879 | +40 | +2.2% | 18,100 |
2021/09/13 | 1,830 | 1,845 | 1,828 | 1,839 | +7 | +0.4% | 8,800 |
2021/09/10 | 1,819 | 1,832 | 1,819 | 1,832 | +13 | +0.7% | 9,900 |
2021/09/09 | 1,829 | 1,829 | 1,810 | 1,819 | -10 | -0.5% | 10,200 |
2021/09/08 | 1,799 | 1,829 | 1,799 | 1,829 | +34 | +1.9% | 16,500 |
2021/09/07 | 1,793 | 1,795 | 1,788 | 1,795 | +1 | +0.1% | 5,300 |
2021/09/06 | 1,804 | 1,804 | 1,786 | 1,794 | +9 | +0.5% | 13,900 |
2021/09/03 | 1,785 | 1,793 | 1,782 | 1,785 | -6 | -0.3% | 14,000 |
2021/09/02 | 1,780 | 1,793 | 1,778 | 1,791 | +11 | +0.6% | 9,600 |
2021/09/01 | 1,774 | 1,785 | 1,767 | 1,780 | +14 | +0.8% | 10,000 |
2021/08/31 | 1,755 | 1,770 | 1,750 | 1,766 | +11 | +0.6% | 10,800 |
2021/08/30 | 1,747 | 1,757 | 1,738 | 1,755 | +17 | +1% | 10,700 |
2021/08/27 | 1,739 | 1,744 | 1,729 | 1,738 | +9 | +0.5% | 4,800 |
2021/08/26 | 1,740 | 1,745 | 1,722 | 1,729 | -9 | -0.5% | 9,900 |
2021/08/25 | 1,749 | 1,749 | 1,726 | 1,738 | +3 | +0.2% | 10,800 |
2021/08/24 | 1,702 | 1,735 | 1,693 | 1,735 | +39 | +2.3% | 11,700 |
2021/08/23 | 1,689 | 1,704 | 1,689 | 1,696 | +15 | +0.9% | 5,800 |
2021/08/20 | 1,697 | 1,705 | 1,681 | 1,681 | -8 | -0.5% | 4,600 |
751~
800
件表示中 / 6840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 | 218,000円 | +4.0% | +29.7% | 1.06% | 24.63倍 | 1.30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 |
日 新 | 437,500円 | +7.7% | +3.6% | 4.57% | 6.22倍 | 0.76倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧5極経営。旅行業併営 |
トランシィ | 101,500円 | +1.2% | +6.1% | 3.40% | 11.85倍 | 0.72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 | 164,000円 | +6.9% | +1.2% | 1.83% | 18.63倍 | 0.51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 | 312,000円 | +6.2% | +6.1% | 3.85% | 9.98倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム