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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/28 | 1,735 | 1,735 | 1,719 | 1,729 | -6 | -0.3% | 6,100 |
2021/07/27 | 1,736 | 1,736 | 1,721 | 1,735 | +10 | +0.6% | 4,000 |
2021/07/26 | 1,694 | 1,725 | 1,690 | 1,725 | +34 | +2% | 11,600 |
2021/07/21 | 1,717 | 1,720 | 1,688 | 1,691 | -5 | -0.3% | 7,000 |
2021/07/20 | 1,700 | 1,700 | 1,684 | 1,696 | +7 | +0.4% | 11,800 |
2021/07/19 | 1,694 | 1,694 | 1,685 | 1,689 | -5 | -0.3% | 10,800 |
2021/07/16 | 1,688 | 1,695 | 1,683 | 1,694 | +6 | +0.4% | 6,800 |
2021/07/15 | 1,686 | 1,696 | 1,680 | 1,688 | +2 | +0.1% | 14,000 |
2021/07/14 | 1,685 | 1,695 | 1,684 | 1,686 | +1 | +0.1% | 8,400 |
2021/07/13 | 1,683 | 1,692 | 1,682 | 1,685 | -5 | -0.3% | 10,900 |
2021/07/12 | 1,708 | 1,711 | 1,683 | 1,690 | -18 | -1.1% | 15,100 |
2021/07/09 | 1,672 | 1,723 | 1,670 | 1,708 | +32 | +1.9% | 22,600 |
2021/07/08 | 1,757 | 1,757 | 1,648 | 1,676 | -85 | -4.8% | 42,500 |
2021/07/07 | 1,755 | 1,784 | 1,755 | 1,761 | -20 | -1.1% | 18,400 |
2021/07/06 | 1,799 | 1,799 | 1,751 | 1,781 | +66 | +3.8% | 76,900 |
2021/07/05 | 1,718 | 1,736 | 1,713 | 1,715 | +2 | +0.1% | 19,400 |
2021/07/02 | 1,708 | 1,716 | 1,703 | 1,713 | +4 | +0.2% | 13,300 |
2021/07/01 | 1,765 | 1,765 | 1,702 | 1,709 | -61 | -3.4% | 23,700 |
2021/06/30 | 1,760 | 1,777 | 1,759 | 1,770 | +13 | +0.7% | 20,100 |
2021/06/29 | 1,754 | 1,760 | 1,738 | 1,757 | +5 | +0.3% | 7,900 |
2021/06/28 | 1,750 | 1,766 | 1,748 | 1,752 | +4 | +0.2% | 24,100 |
2021/06/25 | 1,745 | 1,758 | 1,738 | 1,748 | +14 | +0.8% | 16,500 |
2021/06/24 | 1,719 | 1,737 | 1,708 | 1,734 | +15 | +0.9% | 25,800 |
2021/06/23 | 1,709 | 1,720 | 1,709 | 1,719 | +3 | +0.2% | 22,000 |
2021/06/22 | 1,712 | 1,723 | 1,708 | 1,716 | +16 | +0.9% | 29,600 |
2021/06/21 | 1,698 | 1,719 | 1,696 | 1,700 | +2 | +0.1% | 34,300 |
2021/06/18 | 1,701 | 1,702 | 1,684 | 1,698 | -11 | -0.6% | 20,700 |
2021/06/17 | 1,713 | 1,719 | 1,705 | 1,709 | -15 | -0.9% | 3,800 |
2021/06/16 | 1,710 | 1,728 | 1,700 | 1,724 | +16 | +0.9% | 21,300 |
2021/06/15 | 1,701 | 1,715 | 1,700 | 1,708 | -1 | -0.1% | 14,700 |
2021/06/14 | 1,708 | 1,716 | 1,700 | 1,709 | +1 | +0.1% | 14,100 |
2021/06/11 | 1,707 | 1,717 | 1,697 | 1,708 | +4 | +0.2% | 18,800 |
2021/06/10 | 1,697 | 1,714 | 1,690 | 1,704 | +21 | +1.2% | 21,200 |
2021/06/09 | 1,705 | 1,719 | 1,673 | 1,683 | -26 | -1.5% | 18,700 |
2021/06/08 | 1,692 | 1,718 | 1,687 | 1,709 | +17 | +1% | 26,100 |
801~
850
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