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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 1,676 | 1,683 | 1,653 | 1,669 | -19 | -1.1% | 12,800 |
2020/12/15 | 1,672 | 1,692 | 1,665 | 1,688 | +10 | +0.6% | 7,500 |
2020/12/14 | 1,688 | 1,705 | 1,678 | 1,678 | -9 | -0.5% | 10,700 |
2020/12/11 | 1,682 | 1,691 | 1,662 | 1,687 | +5 | +0.3% | 11,000 |
2020/12/10 | 1,691 | 1,695 | 1,680 | 1,682 | -20 | -1.2% | 6,200 |
2020/12/09 | 1,720 | 1,723 | 1,702 | 1,702 | -18 | -1% | 6,800 |
2020/12/08 | 1,712 | 1,720 | 1,702 | 1,720 | +13 | +0.8% | 15,400 |
2020/12/07 | 1,700 | 1,712 | 1,689 | 1,707 | +28 | +1.7% | 22,200 |
2020/12/04 | 1,685 | 1,685 | 1,660 | 1,679 | +1 | +0.1% | 15,500 |
2020/12/03 | 1,651 | 1,694 | 1,647 | 1,678 | +41 | +2.5% | 22,000 |
2020/12/02 | 1,642 | 1,655 | 1,631 | 1,637 | -16 | -1% | 32,300 |
2020/12/01 | 1,660 | 1,677 | 1,646 | 1,653 | +3 | +0.2% | 25,300 |
2020/11/30 | 1,703 | 1,703 | 1,650 | 1,650 | -43 | -2.5% | 47,200 |
2020/11/27 | 1,691 | 1,713 | 1,677 | 1,693 | -61 | -3.5% | 235,900 |
2020/11/26 | 1,752 | 1,772 | 1,742 | 1,754 | -1 | -0.1% | 325,700 |
2020/11/25 | 1,780 | 1,787 | 1,755 | 1,755 | -22 | -1.2% | 79,100 |
2020/11/24 | 1,788 | 1,796 | 1,774 | 1,777 | +9 | +0.5% | 41,300 |
2020/11/20 | 1,750 | 1,769 | 1,743 | 1,768 | +16 | +0.9% | 17,900 |
2020/11/19 | 1,749 | 1,765 | 1,739 | 1,752 | -6 | -0.3% | 29,500 |
2020/11/18 | 1,778 | 1,783 | 1,747 | 1,758 | -12 | -0.7% | 53,700 |
2020/11/17 | 1,779 | 1,779 | 1,762 | 1,770 | +8 | +0.5% | 13,200 |
2020/11/16 | 1,768 | 1,784 | 1,761 | 1,762 | -3 | -0.2% | 23,700 |
2020/11/13 | 1,782 | 1,784 | 1,750 | 1,765 | -14 | -0.8% | 20,700 |
2020/11/12 | 1,789 | 1,793 | 1,760 | 1,779 | -11 | -0.6% | 24,700 |
2020/11/11 | 1,759 | 1,790 | 1,747 | 1,790 | +49 | +2.8% | 31,900 |
2020/11/10 | 1,755 | 1,769 | 1,729 | 1,741 | -11 | -0.6% | 30,300 |
2020/11/09 | 1,770 | 1,779 | 1,752 | 1,752 | +5 | +0.3% | 23,000 |
2020/11/06 | 1,744 | 1,770 | 1,728 | 1,747 | ±0 | ±0% | 49,800 |
2020/11/05 | 1,725 | 1,757 | 1,716 | 1,747 | +22 | +1.3% | 57,400 |
2020/11/04 | 1,681 | 1,726 | 1,670 | 1,725 | +68 | +4.1% | 36,600 |
2020/11/02 | 1,639 | 1,677 | 1,634 | 1,657 | +15 | +0.9% | 29,400 |
2020/10/30 | 1,677 | 1,677 | 1,624 | 1,642 | -26 | -1.6% | 52,600 |
2020/10/29 | 1,684 | 1,700 | 1,667 | 1,668 | -35 | -2.1% | 61,900 |
2020/10/28 | 1,714 | 1,715 | 1,693 | 1,703 | -13 | -0.8% | 13,700 |
2020/10/27 | 1,708 | 1,716 | 1,691 | 1,716 | +4 | +0.2% | 24,300 |
2020/10/26 | 1,757 | 1,770 | 1,712 | 1,712 | -38 | -2.2% | 24,100 |
951~
1000
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