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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,498 | 1,498 | 1,467 | 1,470 | -16 | -1.1% | 8,300 |
2020/07/17 | 1,499 | 1,499 | 1,470 | 1,486 | ±0 | ±0% | 9,000 |
2020/07/16 | 1,480 | 1,486 | 1,470 | 1,486 | +1 | +0.1% | 9,800 |
2020/07/15 | 1,492 | 1,492 | 1,470 | 1,485 | +11 | +0.7% | 9,300 |
2020/07/14 | 1,466 | 1,486 | 1,443 | 1,474 | +12 | +0.8% | 24,700 |
2020/07/13 | 1,444 | 1,464 | 1,435 | 1,462 | +32 | +2.2% | 25,300 |
2020/07/10 | 1,453 | 1,454 | 1,430 | 1,430 | -28 | -1.9% | 16,300 |
2020/07/09 | 1,458 | 1,463 | 1,438 | 1,458 | +5 | +0.3% | 20,300 |
2020/07/08 | 1,483 | 1,496 | 1,453 | 1,453 | -26 | -1.8% | 19,100 |
2020/07/07 | 1,458 | 1,479 | 1,458 | 1,479 | +23 | +1.6% | 11,000 |
2020/07/06 | 1,460 | 1,464 | 1,451 | 1,456 | -4 | -0.3% | 27,700 |
2020/07/03 | 1,459 | 1,476 | 1,435 | 1,460 | -62 | -4.1% | 71,800 |
2020/07/02 | 1,582 | 1,612 | 1,522 | 1,522 | -70 | -4.4% | 42,900 |
2020/07/01 | 1,597 | 1,600 | 1,582 | 1,592 | +2 | +0.1% | 10,600 |
2020/06/30 | 1,625 | 1,630 | 1,590 | 1,590 | -27 | -1.7% | 7,800 |
2020/06/29 | 1,625 | 1,625 | 1,601 | 1,617 | -11 | -0.7% | 6,100 |
2020/06/26 | 1,643 | 1,643 | 1,609 | 1,628 | +23 | +1.4% | 13,300 |
2020/06/25 | 1,630 | 1,630 | 1,605 | 1,605 | -20 | -1.2% | 8,600 |
2020/06/24 | 1,634 | 1,635 | 1,625 | 1,625 | -9 | -0.6% | 3,400 |
2020/06/23 | 1,632 | 1,647 | 1,623 | 1,634 | +4 | +0.2% | 10,200 |
2020/06/22 | 1,631 | 1,638 | 1,630 | 1,630 | -20 | -1.2% | 3,400 |
2020/06/19 | 1,636 | 1,659 | 1,628 | 1,650 | +3 | +0.2% | 9,000 |
2020/06/18 | 1,632 | 1,654 | 1,623 | 1,647 | +15 | +0.9% | 5,700 |
2020/06/17 | 1,644 | 1,644 | 1,605 | 1,632 | -2 | -0.1% | 8,000 |
2020/06/16 | 1,613 | 1,634 | 1,590 | 1,634 | +71 | +4.5% | 17,800 |
2020/06/15 | 1,636 | 1,641 | 1,562 | 1,563 | -73 | -4.5% | 15,100 |
2020/06/12 | 1,638 | 1,638 | 1,570 | 1,636 | -38 | -2.3% | 18,900 |
2020/06/11 | 1,716 | 1,716 | 1,638 | 1,674 | -39 | -2.3% | 17,300 |
2020/06/10 | 1,748 | 1,748 | 1,711 | 1,713 | -22 | -1.3% | 12,400 |
2020/06/09 | 1,772 | 1,773 | 1,728 | 1,735 | -42 | -2.4% | 9,300 |
2020/06/08 | 1,759 | 1,787 | 1,750 | 1,777 | +29 | +1.7% | 13,000 |
2020/06/05 | 1,755 | 1,760 | 1,734 | 1,748 | +18 | +1% | 11,900 |
2020/06/04 | 1,754 | 1,774 | 1,730 | 1,730 | -21 | -1.2% | 13,500 |
2020/06/03 | 1,745 | 1,758 | 1,735 | 1,751 | +7 | +0.4% | 8,700 |
2020/06/02 | 1,759 | 1,772 | 1,737 | 1,744 | -16 | -0.9% | 15,500 |
2020/06/01 | 1,740 | 1,760 | 1,734 | 1,760 | +9 | +0.5% | 13,500 |
2020/05/29 | 1,746 | 1,776 | 1,738 | 1,751 | +5 | +0.3% | 19,100 |
2020/05/28 | 1,737 | 1,780 | 1,732 | 1,746 | -31 | -1.7% | 40,400 |
2020/05/27 | 1,760 | 1,785 | 1,740 | 1,777 | -2 | -0.1% | 34,600 |
2020/05/26 | 1,794 | 1,802 | 1,762 | 1,779 | -8 | -0.4% | 22,400 |
2020/05/25 | 1,741 | 1,790 | 1,741 | 1,787 | +49 | +2.8% | 22,000 |
2020/05/22 | 1,716 | 1,741 | 1,716 | 1,738 | +22 | +1.3% | 5,400 |
2020/05/21 | 1,737 | 1,749 | 1,702 | 1,716 | -22 | -1.3% | 17,500 |
2020/05/20 | 1,731 | 1,750 | 1,721 | 1,738 | -5 | -0.3% | 10,400 |
2020/05/19 | 1,731 | 1,748 | 1,721 | 1,743 | +25 | +1.5% | 14,200 |
2020/05/18 | 1,690 | 1,727 | 1,674 | 1,718 | +16 | +0.9% | 17,500 |
2020/05/15 | 1,706 | 1,706 | 1,672 | 1,702 | -10 | -0.6% | 12,900 |
2020/05/14 | 1,698 | 1,732 | 1,698 | 1,712 | -3 | -0.2% | 8,000 |
2020/05/13 | 1,688 | 1,724 | 1,667 | 1,715 | -11 | -0.6% | 13,100 |
2020/05/12 | 1,779 | 1,779 | 1,705 | 1,726 | -28 | -1.6% | 14,600 |
1051~
1100
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