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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 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 |
2021/08/19 | 1,690 | 1,713 | 1,689 | 1,689 | -1 | -0.1% | 5,100 |
2021/08/18 | 1,700 | 1,706 | 1,690 | 1,690 | +3 | +0.2% | 7,700 |
2021/08/17 | 1,695 | 1,695 | 1,684 | 1,687 | +3 | +0.2% | 4,400 |
2021/08/16 | 1,689 | 1,691 | 1,677 | 1,684 | -1 | -0.1% | 9,700 |
2021/08/13 | 1,684 | 1,690 | 1,683 | 1,685 | +1 | +0.1% | 1,800 |
2021/08/12 | 1,689 | 1,692 | 1,680 | 1,684 | -4 | -0.2% | 5,200 |
2021/08/11 | 1,693 | 1,701 | 1,684 | 1,688 | -5 | -0.3% | 5,400 |
2021/08/10 | 1,693 | 1,700 | 1,693 | 1,693 | +3 | +0.2% | 2,800 |
2021/08/06 | 1,692 | 1,701 | 1,685 | 1,690 | -2 | -0.1% | 6,600 |
2021/08/05 | 1,695 | 1,706 | 1,692 | 1,692 | -8 | -0.5% | 3,000 |
2021/08/04 | 1,706 | 1,707 | 1,692 | 1,700 | -6 | -0.4% | 4,400 |
2021/08/03 | 1,720 | 1,720 | 1,697 | 1,706 | -20 | -1.2% | 7,400 |
2021/08/02 | 1,705 | 1,726 | 1,704 | 1,726 | +18 | +1.1% | 7,000 |
2021/07/30 | 1,725 | 1,734 | 1,708 | 1,708 | -17 | -1% | 4,300 |
2021/07/29 | 1,727 | 1,727 | 1,716 | 1,725 | -4 | -0.2% | 5,900 |
751~
800
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