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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,677 | 1,694 | 1,670 | 1,692 | +22 | +1.3% | 30,800 |
2021/06/04 | 1,651 | 1,675 | 1,646 | 1,670 | +24 | +1.5% | 42,900 |
2021/06/03 | 1,636 | 1,647 | 1,630 | 1,646 | +12 | +0.7% | 31,000 |
2021/06/02 | 1,607 | 1,634 | 1,607 | 1,634 | +38 | +2.4% | 48,700 |
2021/06/01 | 1,599 | 1,602 | 1,580 | 1,596 | -3 | -0.2% | 22,000 |
2021/05/31 | 1,601 | 1,610 | 1,596 | 1,599 | -5 | -0.3% | 11,700 |
2021/05/28 | 1,596 | 1,607 | 1,596 | 1,604 | -1 | -0.1% | 23,200 |
2021/05/27 | 1,605 | 1,627 | 1,605 | 1,605 | -8 | -0.5% | 66,300 |
2021/05/26 | 1,617 | 1,617 | 1,605 | 1,613 | +1 | +0.1% | 8,900 |
2021/05/25 | 1,627 | 1,627 | 1,611 | 1,612 | -10 | -0.6% | 16,700 |
2021/05/24 | 1,620 | 1,629 | 1,618 | 1,622 | +5 | +0.3% | 13,600 |
2021/05/21 | 1,616 | 1,624 | 1,613 | 1,617 | +2 | +0.1% | 13,000 |
2021/05/20 | 1,623 | 1,628 | 1,615 | 1,615 | -2 | -0.1% | 8,500 |
2021/05/19 | 1,621 | 1,624 | 1,615 | 1,617 | -3 | -0.2% | 9,200 |
2021/05/18 | 1,630 | 1,630 | 1,617 | 1,620 | -1 | -0.1% | 11,000 |
2021/05/17 | 1,625 | 1,625 | 1,613 | 1,621 | +4 | +0.2% | 8,000 |
2021/05/14 | 1,614 | 1,627 | 1,614 | 1,617 | +8 | +0.5% | 9,900 |
2021/05/13 | 1,620 | 1,624 | 1,609 | 1,609 | -11 | -0.7% | 13,500 |
2021/05/12 | 1,633 | 1,633 | 1,611 | 1,620 | -4 | -0.2% | 17,500 |
2021/05/11 | 1,634 | 1,639 | 1,624 | 1,624 | -11 | -0.7% | 11,000 |
2021/05/10 | 1,636 | 1,641 | 1,625 | 1,635 | +12 | +0.7% | 9,900 |
2021/05/07 | 1,634 | 1,638 | 1,623 | 1,623 | -9 | -0.6% | 13,200 |
2021/05/06 | 1,632 | 1,640 | 1,626 | 1,632 | +6 | +0.4% | 17,300 |
2021/04/30 | 1,621 | 1,636 | 1,621 | 1,626 | +5 | +0.3% | 13,100 |
2021/04/28 | 1,620 | 1,627 | 1,611 | 1,621 | -2 | -0.1% | 22,500 |
2021/04/27 | 1,622 | 1,634 | 1,618 | 1,623 | +3 | +0.2% | 13,500 |
2021/04/26 | 1,630 | 1,630 | 1,615 | 1,620 | +3 | +0.2% | 7,900 |
2021/04/23 | 1,620 | 1,632 | 1,616 | 1,617 | -2 | -0.1% | 13,200 |
2021/04/22 | 1,617 | 1,629 | 1,610 | 1,619 | +11 | +0.7% | 11,200 |
2021/04/21 | 1,613 | 1,617 | 1,605 | 1,608 | -7 | -0.4% | 13,500 |
2021/04/20 | 1,621 | 1,633 | 1,615 | 1,615 | -17 | -1% | 15,600 |
2021/04/19 | 1,630 | 1,638 | 1,630 | 1,632 | +2 | +0.1% | 7,300 |
2021/04/16 | 1,628 | 1,634 | 1,617 | 1,630 | +2 | +0.1% | 12,100 |
2021/04/15 | 1,623 | 1,638 | 1,623 | 1,628 | +5 | +0.3% | 11,200 |
2021/04/14 | 1,617 | 1,633 | 1,612 | 1,623 | +6 | +0.4% | 14,500 |
2021/04/13 | 1,621 | 1,630 | 1,616 | 1,617 | -3 | -0.2% | 15,600 |
2021/04/12 | 1,621 | 1,631 | 1,617 | 1,620 | -1 | -0.1% | 20,000 |
2021/04/09 | 1,617 | 1,630 | 1,616 | 1,621 | +5 | +0.3% | 15,400 |
2021/04/08 | 1,644 | 1,644 | 1,616 | 1,616 | -21 | -1.3% | 35,700 |
2021/04/07 | 1,634 | 1,650 | 1,628 | 1,637 | +11 | +0.7% | 26,100 |
2021/04/06 | 1,641 | 1,645 | 1,626 | 1,626 | -8 | -0.5% | 55,700 |
2021/04/05 | 1,623 | 1,650 | 1,623 | 1,634 | -85 | -4.9% | 159,100 |
2021/04/02 | 1,688 | 1,719 | 1,680 | 1,719 | +40 | +2.4% | 44,000 |
2021/04/01 | 1,683 | 1,683 | 1,665 | 1,679 | +6 | +0.4% | 23,700 |
2021/03/31 | 1,687 | 1,691 | 1,669 | 1,673 | -14 | -0.8% | 21,200 |
2021/03/30 | 1,700 | 1,703 | 1,675 | 1,687 | -19 | -1.1% | 22,000 |
2021/03/29 | 1,705 | 1,706 | 1,677 | 1,706 | +23 | +1.4% | 33,400 |
2021/03/26 | 1,678 | 1,688 | 1,672 | 1,683 | +11 | +0.7% | 21,400 |
2021/03/25 | 1,668 | 1,676 | 1,657 | 1,672 | +24 | +1.5% | 20,400 |
2021/03/24 | 1,680 | 1,681 | 1,633 | 1,648 | -59 | -3.5% | 29,700 |
851~
900
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