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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,560 | 1,616 | 1,560 | 1,616 | +52 | +3.3% | 25,800 |
2020/10/02 | 1,506 | 1,596 | 1,500 | 1,564 | - | - | 76,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,620 | 1,631 | 1,586 | 1,586 | -40 | -2.5% | 35,400 |
2020/09/29 | 1,594 | 1,626 | 1,582 | 1,626 | +26 | +1.6% | 34,400 |
2020/09/28 | 1,573 | 1,600 | 1,568 | 1,600 | +31 | +2% | 32,700 |
2020/09/25 | 1,589 | 1,589 | 1,554 | 1,569 | ±0 | ±0% | 28,800 |
2020/09/24 | 1,557 | 1,569 | 1,547 | 1,569 | +17 | +1.1% | 17,500 |
2020/09/23 | 1,560 | 1,566 | 1,542 | 1,552 | -4 | -0.3% | 24,600 |
2020/09/18 | 1,549 | 1,557 | 1,531 | 1,556 | +26 | +1.7% | 15,800 |
2020/09/17 | 1,530 | 1,544 | 1,524 | 1,530 | -5 | -0.3% | 10,600 |
2020/09/16 | 1,543 | 1,560 | 1,533 | 1,535 | -8 | -0.5% | 20,600 |
2020/09/15 | 1,550 | 1,555 | 1,527 | 1,543 | -7 | -0.5% | 15,900 |
2020/09/14 | 1,525 | 1,550 | 1,510 | 1,550 | +30 | +2% | 13,400 |
2020/09/11 | 1,534 | 1,534 | 1,520 | 1,520 | -12 | -0.8% | 17,200 |
2020/09/10 | 1,513 | 1,538 | 1,510 | 1,532 | +12 | +0.8% | 14,800 |
2020/09/09 | 1,506 | 1,523 | 1,502 | 1,520 | -2 | -0.1% | 16,200 |
2020/09/08 | 1,505 | 1,524 | 1,501 | 1,522 | +17 | +1.1% | 12,300 |
2020/09/07 | 1,510 | 1,515 | 1,487 | 1,505 | -1 | -0.1% | 18,500 |
2020/09/04 | 1,478 | 1,506 | 1,469 | 1,506 | +22 | +1.5% | 18,700 |
2020/09/03 | 1,513 | 1,516 | 1,484 | 1,484 | -11 | -0.7% | 15,000 |
2020/09/02 | 1,487 | 1,511 | 1,487 | 1,495 | +12 | +0.8% | 17,500 |
2020/09/01 | 1,465 | 1,485 | 1,465 | 1,483 | +26 | +1.8% | 15,600 |
2020/08/31 | 1,453 | 1,487 | 1,450 | 1,457 | +17 | +1.2% | 11,200 |
2020/08/28 | 1,465 | 1,477 | 1,440 | 1,440 | -17 | -1.2% | 17,000 |
2020/08/27 | 1,463 | 1,463 | 1,445 | 1,457 | -3 | -0.2% | 5,900 |
2020/08/26 | 1,434 | 1,460 | 1,427 | 1,460 | +25 | +1.7% | 22,400 |
2020/08/25 | 1,462 | 1,462 | 1,430 | 1,435 | -12 | -0.8% | 23,700 |
2020/08/24 | 1,445 | 1,456 | 1,433 | 1,447 | +2 | +0.1% | 12,900 |
2020/08/21 | 1,457 | 1,468 | 1,442 | 1,445 | -8 | -0.6% | 10,300 |
2020/08/20 | 1,473 | 1,473 | 1,451 | 1,453 | -13 | -0.9% | 7,300 |
2020/08/19 | 1,467 | 1,480 | 1,458 | 1,466 | -3 | -0.2% | 5,300 |
2020/08/18 | 1,479 | 1,479 | 1,458 | 1,469 | +6 | +0.4% | 5,700 |
2020/08/17 | 1,500 | 1,500 | 1,459 | 1,463 | -18 | -1.2% | 13,600 |
2020/08/14 | 1,502 | 1,508 | 1,466 | 1,481 | -22 | -1.5% | 13,000 |
2020/08/13 | 1,515 | 1,515 | 1,484 | 1,503 | -12 | -0.8% | 11,800 |
1001~
1050
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