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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 1,706 | 1,773 | 1,706 | 1,754 | +48 | +2.8% | 15,700 |
2020/05/08 | 1,662 | 1,708 | 1,662 | 1,706 | +44 | +2.6% | 16,900 |
2020/05/07 | 1,669 | 1,673 | 1,650 | 1,662 | -1 | -0.1% | 9,000 |
2020/05/01 | 1,657 | 1,663 | 1,635 | 1,663 | +13 | +0.8% | 13,000 |
2020/04/30 | 1,649 | 1,678 | 1,646 | 1,650 | +6 | +0.4% | 13,900 |
2020/04/28 | 1,647 | 1,661 | 1,600 | 1,644 | +11 | +0.7% | 12,500 |
2020/04/27 | 1,647 | 1,647 | 1,606 | 1,633 | +12 | +0.7% | 11,200 |
2020/04/24 | 1,649 | 1,649 | 1,606 | 1,621 | -9 | -0.6% | 16,800 |
2020/04/23 | 1,623 | 1,649 | 1,613 | 1,630 | +37 | +2.3% | 19,500 |
2020/04/22 | 1,653 | 1,653 | 1,588 | 1,593 | -66 | -4% | 19,600 |
2020/04/21 | 1,611 | 1,659 | 1,588 | 1,659 | +19 | +1.2% | 26,200 |
2020/04/20 | 1,552 | 1,640 | 1,552 | 1,640 | +107 | +7% | 37,800 |
2020/04/17 | 1,525 | 1,553 | 1,507 | 1,533 | +8 | +0.5% | 20,300 |
2020/04/16 | 1,500 | 1,525 | 1,487 | 1,525 | +25 | +1.7% | 39,000 |
2020/04/15 | 1,481 | 1,515 | 1,477 | 1,500 | ±0 | ±0% | 21,700 |
2020/04/14 | 1,501 | 1,514 | 1,481 | 1,500 | +1 | +0.1% | 21,500 |
2020/04/13 | 1,520 | 1,529 | 1,495 | 1,499 | -53 | -3.4% | 21,800 |
2020/04/10 | 1,503 | 1,558 | 1,486 | 1,552 | +53 | +3.5% | 17,800 |
2020/04/09 | 1,523 | 1,523 | 1,466 | 1,499 | -40 | -2.6% | 33,100 |
2020/04/08 | 1,509 | 1,564 | 1,488 | 1,539 | +28 | +1.9% | 45,400 |
2020/04/07 | 1,473 | 1,511 | 1,440 | 1,511 | +68 | +4.7% | 36,500 |
2020/04/06 | 1,443 | 1,456 | 1,406 | 1,443 | +13 | +0.9% | 37,600 |
2020/04/03 | 1,422 | 1,465 | 1,404 | 1,430 | -19 | -1.3% | 48,300 |
2020/04/02 | 1,474 | 1,512 | 1,440 | 1,449 | -105 | -6.8% | 46,500 |
2020/04/01 | 1,595 | 1,608 | 1,548 | 1,554 | -43 | -2.7% | 30,100 |
2020/03/31 | 1,650 | 1,654 | 1,568 | 1,597 | -77 | -4.6% | 22,100 |
2020/03/30 | 1,604 | 1,674 | 1,604 | 1,674 | -10 | -0.6% | 21,600 |
2020/03/27 | 1,629 | 1,687 | 1,611 | 1,684 | +83 | +5.2% | 32,800 |
2020/03/26 | 1,629 | 1,629 | 1,557 | 1,601 | -47 | -2.9% | 42,200 |
2020/03/25 | 1,645 | 1,648 | 1,583 | 1,648 | +83 | +5.3% | 52,600 |
2020/03/24 | 1,522 | 1,565 | 1,508 | 1,565 | +43 | +2.8% | 27,900 |
2020/03/23 | 1,434 | 1,524 | 1,422 | 1,522 | +120 | +8.6% | 37,500 |
2020/03/19 | 1,373 | 1,443 | 1,372 | 1,402 | +33 | +2.4% | 22,600 |
2020/03/18 | 1,505 | 1,505 | 1,365 | 1,369 | -142 | -9.4% | 66,900 |
2020/03/17 | 1,371 | 1,518 | 1,368 | 1,511 | +76 | +5.3% | 28,600 |
2020/03/16 | 1,460 | 1,482 | 1,416 | 1,435 | -19 | -1.3% | 33,100 |
2020/03/13 | 1,384 | 1,473 | 1,362 | 1,454 | -46 | -3.1% | 39,200 |
2020/03/12 | 1,533 | 1,533 | 1,471 | 1,500 | -67 | -4.3% | 35,500 |
2020/03/11 | 1,571 | 1,622 | 1,554 | 1,567 | -43 | -2.7% | 25,000 |
2020/03/10 | 1,486 | 1,610 | 1,478 | 1,610 | +18 | +1.1% | 38,800 |
2020/03/09 | 1,652 | 1,671 | 1,576 | 1,592 | -88 | -5.2% | 16,900 |
2020/03/06 | 1,730 | 1,730 | 1,667 | 1,680 | -50 | -2.9% | 17,700 |
2020/03/05 | 1,747 | 1,755 | 1,714 | 1,730 | +23 | +1.3% | 17,400 |
2020/03/04 | 1,720 | 1,751 | 1,663 | 1,707 | -35 | -2% | 44,000 |
2020/03/03 | 1,832 | 1,832 | 1,742 | 1,742 | -90 | -4.9% | 23,700 |
2020/03/02 | 1,707 | 1,844 | 1,702 | 1,832 | +85 | +4.9% | 41,100 |
2020/02/28 | 1,804 | 1,814 | 1,745 | 1,747 | -103 | -5.6% | 18,100 |
2020/02/27 | 1,834 | 1,861 | 1,818 | 1,850 | +25 | +1.4% | 28,800 |
2020/02/26 | 1,810 | 1,827 | 1,786 | 1,825 | +10 | +0.6% | 15,200 |
2020/02/25 | 1,859 | 1,859 | 1,812 | 1,815 | -84 | -4.4% | 25,600 |
1101~
1150
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