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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,601 | 1,621 | 1,597 | 1,614 | +6 | +0.4% | 22,200 |
2021/03/02 | 1,610 | 1,610 | 1,593 | 1,608 | +7 | +0.4% | 24,800 |
2021/03/01 | 1,567 | 1,601 | 1,567 | 1,601 | +34 | +2.2% | 33,200 |
2021/02/26 | 1,583 | 1,583 | 1,566 | 1,567 | -16 | -1% | 18,800 |
2021/02/25 | 1,592 | 1,592 | 1,582 | 1,583 | -4 | -0.3% | 16,000 |
2021/02/24 | 1,579 | 1,592 | 1,577 | 1,587 | +14 | +0.9% | 20,300 |
2021/02/22 | 1,575 | 1,586 | 1,569 | 1,573 | +1 | +0.1% | 17,600 |
2021/02/19 | 1,579 | 1,581 | 1,561 | 1,572 | -11 | -0.7% | 12,900 |
2021/02/18 | 1,588 | 1,594 | 1,573 | 1,583 | -5 | -0.3% | 25,200 |
2021/02/17 | 1,588 | 1,597 | 1,583 | 1,588 | -6 | -0.4% | 29,900 |
2021/02/16 | 1,600 | 1,603 | 1,587 | 1,594 | -5 | -0.3% | 25,100 |
2021/02/15 | 1,604 | 1,604 | 1,594 | 1,599 | +4 | +0.3% | 17,600 |
2021/02/12 | 1,608 | 1,608 | 1,593 | 1,595 | -13 | -0.8% | 19,200 |
2021/02/10 | 1,609 | 1,613 | 1,598 | 1,608 | -1 | -0.1% | 20,200 |
2021/02/09 | 1,615 | 1,615 | 1,601 | 1,609 | +1 | +0.1% | 14,800 |
2021/02/08 | 1,604 | 1,615 | 1,601 | 1,608 | +13 | +0.8% | 33,600 |
2021/02/05 | 1,594 | 1,599 | 1,590 | 1,595 | +4 | +0.3% | 20,800 |
2021/02/04 | 1,582 | 1,592 | 1,581 | 1,591 | +9 | +0.6% | 19,300 |
2021/02/03 | 1,576 | 1,588 | 1,573 | 1,582 | +9 | +0.6% | 25,900 |
2021/02/02 | 1,565 | 1,574 | 1,565 | 1,573 | +13 | +0.8% | 13,300 |
2021/02/01 | 1,560 | 1,572 | 1,560 | 1,560 | +5 | +0.3% | 20,700 |
2021/01/29 | 1,576 | 1,576 | 1,551 | 1,555 | -10 | -0.6% | 25,300 |
2021/01/28 | 1,555 | 1,579 | 1,548 | 1,565 | -2 | -0.1% | 55,600 |
2021/01/27 | 1,563 | 1,575 | 1,560 | 1,567 | +4 | +0.3% | 24,200 |
2021/01/26 | 1,569 | 1,569 | 1,558 | 1,563 | -2 | -0.1% | 23,500 |
2021/01/25 | 1,570 | 1,570 | 1,555 | 1,565 | -4 | -0.3% | 30,100 |
2021/01/22 | 1,570 | 1,578 | 1,567 | 1,569 | +1 | +0.1% | 22,200 |
2021/01/21 | 1,575 | 1,588 | 1,565 | 1,568 | -3 | -0.2% | 32,700 |
2021/01/20 | 1,577 | 1,584 | 1,565 | 1,571 | -8 | -0.5% | 47,300 |
2021/01/19 | 1,582 | 1,583 | 1,570 | 1,579 | +11 | +0.7% | 73,300 |
2021/01/18 | 1,562 | 1,584 | 1,561 | 1,568 | +12 | +0.8% | 335,000 |
2021/01/15 | 1,540 | 1,565 | 1,538 | 1,556 | +15 | +1% | 144,900 |
2021/01/14 | 1,551 | 1,556 | 1,541 | 1,541 | -17 | -1.1% | 75,600 |
2021/01/13 | 1,573 | 1,576 | 1,556 | 1,558 | -20 | -1.3% | 55,100 |
2021/01/12 | 1,610 | 1,610 | 1,561 | 1,578 | -37 | -2.3% | 86,400 |
2021/01/08 | 1,600 | 1,635 | 1,577 | 1,615 | -92 | -5.4% | 204,000 |
2021/01/07 | 1,650 | 1,707 | 1,628 | 1,707 | +79 | +4.9% | 52,400 |
2021/01/06 | 1,613 | 1,633 | 1,611 | 1,628 | +9 | +0.6% | 12,200 |
2021/01/05 | 1,625 | 1,625 | 1,603 | 1,619 | -6 | -0.4% | 13,300 |
2021/01/04 | 1,624 | 1,637 | 1,609 | 1,625 | -30 | -1.8% | 19,800 |
2020/12/30 | 1,675 | 1,675 | 1,646 | 1,655 | +16 | +1% | 23,900 |
2020/12/29 | 1,603 | 1,648 | 1,603 | 1,639 | +19 | +1.2% | 12,100 |
2020/12/28 | 1,655 | 1,655 | 1,605 | 1,620 | -30 | -1.8% | 20,100 |
2020/12/25 | 1,626 | 1,660 | 1,623 | 1,650 | +37 | +2.3% | 20,800 |
2020/12/24 | 1,616 | 1,634 | 1,613 | 1,613 | -49 | -2.9% | 50,100 |
2020/12/23 | 1,631 | 1,662 | 1,619 | 1,662 | +25 | +1.5% | 14,100 |
2020/12/22 | 1,670 | 1,670 | 1,631 | 1,637 | -33 | -2% | 11,700 |
2020/12/21 | 1,665 | 1,670 | 1,651 | 1,670 | -2 | -0.1% | 8,100 |
2020/12/18 | 1,672 | 1,672 | 1,653 | 1,672 | +6 | +0.4% | 7,900 |
2020/12/17 | 1,663 | 1,671 | 1,661 | 1,666 | -3 | -0.2% | 6,800 |
901~
950
件表示中 / 6826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