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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,883 | 1,908 | 1,883 | 1,899 | +16 | +0.8% | 22,800 |
2020/02/20 | 1,909 | 1,920 | 1,883 | 1,883 | -7 | -0.4% | 15,500 |
2020/02/19 | 1,876 | 1,907 | 1,876 | 1,890 | +7 | +0.4% | 8,800 |
2020/02/18 | 1,912 | 1,912 | 1,877 | 1,883 | -18 | -0.9% | 7,400 |
2020/02/17 | 1,893 | 1,908 | 1,886 | 1,901 | -12 | -0.6% | 7,800 |
2020/02/14 | 1,913 | 1,913 | 1,892 | 1,913 | -10 | -0.5% | 10,500 |
2020/02/13 | 1,932 | 1,937 | 1,916 | 1,923 | -13 | -0.7% | 7,000 |
2020/02/12 | 1,975 | 1,975 | 1,917 | 1,936 | -39 | -2% | 15,800 |
2020/02/10 | 1,968 | 1,980 | 1,959 | 1,975 | -24 | -1.2% | 13,200 |
2020/02/07 | 2,026 | 2,026 | 1,990 | 1,999 | -27 | -1.3% | 9,800 |
2020/02/06 | 2,005 | 2,035 | 2,005 | 2,026 | +22 | +1.1% | 24,700 |
2020/02/05 | 1,990 | 2,008 | 1,981 | 2,004 | +20 | +1% | 33,400 |
2020/02/04 | 1,968 | 1,984 | 1,939 | 1,984 | +16 | +0.8% | 13,700 |
2020/02/03 | 1,940 | 1,979 | 1,927 | 1,968 | -12 | -0.6% | 19,200 |
2020/01/31 | 1,960 | 1,988 | 1,955 | 1,980 | +30 | +1.5% | 34,000 |
2020/01/30 | 1,921 | 1,952 | 1,916 | 1,950 | -2 | -0.1% | 43,900 |
2020/01/29 | 1,953 | 1,959 | 1,933 | 1,952 | -17 | -0.9% | 19,600 |
2020/01/28 | 1,898 | 1,976 | 1,893 | 1,969 | +44 | +2.3% | 37,000 |
2020/01/27 | 1,929 | 1,950 | 1,924 | 1,925 | -14 | -0.7% | 28,100 |
2020/01/24 | 1,946 | 1,947 | 1,911 | 1,939 | ±0 | ±0% | 12,200 |
2020/01/23 | 1,909 | 1,942 | 1,906 | 1,939 | +3 | +0.2% | 25,000 |
2020/01/22 | 1,937 | 1,963 | 1,925 | 1,936 | +12 | +0.6% | 20,400 |
2020/01/21 | 1,894 | 1,939 | 1,892 | 1,924 | +29 | +1.5% | 26,400 |
2020/01/20 | 1,890 | 1,895 | 1,881 | 1,895 | +22 | +1.2% | 7,200 |
2020/01/17 | 1,888 | 1,891 | 1,872 | 1,873 | -9 | -0.5% | 8,700 |
2020/01/16 | 1,889 | 1,896 | 1,875 | 1,882 | -9 | -0.5% | 10,600 |
2020/01/15 | 1,883 | 1,909 | 1,870 | 1,891 | +16 | +0.9% | 16,700 |
2020/01/14 | 1,900 | 1,923 | 1,870 | 1,875 | -25 | -1.3% | 21,000 |
2020/01/10 | 1,894 | 1,912 | 1,885 | 1,900 | -32 | -1.7% | 24,100 |
2020/01/09 | 1,915 | 1,940 | 1,902 | 1,932 | +57 | +3% | 22,400 |
2020/01/08 | 1,891 | 1,896 | 1,861 | 1,875 | -50 | -2.6% | 17,700 |
2020/01/07 | 1,895 | 1,939 | 1,895 | 1,925 | +46 | +2.4% | 16,700 |
2020/01/06 | 1,907 | 1,910 | 1,878 | 1,879 | -54 | -2.8% | 17,100 |
2019/12/30 | 1,911 | 1,933 | 1,902 | 1,933 | +9 | +0.5% | 10,900 |
2019/12/27 | 1,910 | 1,932 | 1,909 | 1,924 | +25 | +1.3% | 17,600 |
2019/12/26 | 1,875 | 1,899 | 1,868 | 1,899 | +20 | +1.1% | 21,500 |
2019/12/25 | 1,903 | 1,903 | 1,877 | 1,879 | -22 | -1.2% | 14,500 |
2019/12/24 | 1,895 | 1,906 | 1,891 | 1,901 | ±0 | ±0% | 13,000 |
2019/12/23 | 1,911 | 1,911 | 1,892 | 1,901 | -11 | -0.6% | 19,100 |
2019/12/20 | 1,900 | 1,914 | 1,891 | 1,912 | +12 | +0.6% | 15,300 |
2019/12/19 | 1,888 | 1,904 | 1,887 | 1,900 | ±0 | ±0% | 21,400 |
2019/12/18 | 1,918 | 1,923 | 1,890 | 1,900 | -24 | -1.2% | 16,700 |
2019/12/17 | 1,918 | 1,925 | 1,916 | 1,924 | +8 | +0.4% | 19,000 |
2019/12/16 | 1,904 | 1,918 | 1,890 | 1,916 | +12 | +0.6% | 24,900 |
2019/12/13 | 1,881 | 1,909 | 1,881 | 1,904 | +24 | +1.3% | 28,800 |
2019/12/12 | 1,889 | 1,895 | 1,880 | 1,880 | -9 | -0.5% | 19,500 |
2019/12/11 | 1,897 | 1,907 | 1,885 | 1,889 | -16 | -0.8% | 13,700 |
2019/12/10 | 1,896 | 1,912 | 1,887 | 1,905 | +12 | +0.6% | 24,700 |
2019/12/09 | 1,869 | 1,895 | 1,869 | 1,893 | +26 | +1.4% | 27,500 |
2019/12/06 | 1,871 | 1,873 | 1,848 | 1,867 | -2 | -0.1% | 22,300 |
1151~
1200
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