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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 1,780 | 1,782 | 1,725 | 1,750 | -10 | -0.6% | 27,900 |
2020/10/22 | 1,753 | 1,760 | 1,736 | 1,760 | +13 | +0.7% | 16,000 |
2020/10/21 | 1,723 | 1,754 | 1,713 | 1,747 | +23 | +1.3% | 24,800 |
2020/10/20 | 1,726 | 1,732 | 1,707 | 1,724 | -2 | -0.1% | 14,600 |
2020/10/19 | 1,724 | 1,742 | 1,715 | 1,726 | +2 | +0.1% | 38,500 |
2020/10/16 | 1,700 | 1,725 | 1,700 | 1,724 | +28 | +1.7% | 32,600 |
2020/10/15 | 1,733 | 1,747 | 1,696 | 1,696 | -32 | -1.9% | 27,400 |
2020/10/14 | 1,703 | 1,754 | 1,690 | 1,728 | +71 | +4.3% | 62,000 |
2020/10/13 | 1,678 | 1,678 | 1,651 | 1,657 | -1 | -0.1% | 11,900 |
2020/10/12 | 1,615 | 1,662 | 1,615 | 1,658 | +44 | +2.7% | 28,200 |
2020/10/09 | 1,603 | 1,618 | 1,585 | 1,614 | +17 | +1.1% | 87,600 |
2020/10/08 | 1,602 | 1,612 | 1,595 | 1,597 | -3 | -0.2% | 24,700 |
2020/10/07 | 1,598 | 1,606 | 1,581 | 1,600 | +2 | +0.1% | 29,100 |
2020/10/06 | 1,623 | 1,623 | 1,596 | 1,598 | -18 | -1.1% | 25,300 |
951~
1000
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 | 0.67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% | 18.41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