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 |
---|---|---|---|---|---|---|---|
2019/05/21 | 1,992 | 2,006 | 1,992 | 2,003 | -10 | -0.5% | 3,000 |
2019/05/20 | 1,996 | 2,017 | 1,996 | 2,013 | +19 | +1% | 6,700 |
2019/05/17 | 2,002 | 2,005 | 1,988 | 1,994 | -2 | -0.1% | 6,200 |
2019/05/16 | 1,999 | 2,002 | 1,981 | 1,996 | -4 | -0.2% | 6,400 |
2019/05/15 | 2,014 | 2,014 | 1,982 | 2,000 | -2 | -0.1% | 8,100 |
2019/05/14 | 1,976 | 2,023 | 1,967 | 2,002 | +4 | +0.2% | 12,800 |
2019/05/13 | 2,014 | 2,024 | 1,998 | 1,998 | ±0 | ±0% | 5,000 |
2019/05/10 | 1,999 | 2,031 | 1,992 | 1,998 | -1 | -0.1% | 6,800 |
2019/05/09 | 2,023 | 2,023 | 1,988 | 1,999 | -18 | -0.9% | 8,100 |
2019/05/08 | 2,055 | 2,055 | 2,008 | 2,017 | -37 | -1.8% | 7,600 |
2019/05/07 | 2,083 | 2,083 | 2,041 | 2,054 | +21 | +1% | 8,200 |
2019/04/26 | 2,056 | 2,056 | 2,024 | 2,033 | -8 | -0.4% | 6,200 |
2019/04/25 | 2,046 | 2,046 | 2,011 | 2,041 | +34 | +1.7% | 6,700 |
2019/04/24 | 2,016 | 2,029 | 1,996 | 2,007 | -25 | -1.2% | 10,800 |
2019/04/23 | 2,016 | 2,045 | 2,016 | 2,032 | +23 | +1.1% | 5,000 |
2019/04/22 | 2,014 | 2,018 | 1,978 | 2,009 | -5 | -0.2% | 8,600 |
2019/04/19 | 2,032 | 2,045 | 2,012 | 2,014 | -18 | -0.9% | 4,900 |
2019/04/18 | 2,069 | 2,071 | 2,027 | 2,032 | -29 | -1.4% | 6,300 |
2019/04/17 | 2,070 | 2,076 | 2,040 | 2,061 | -9 | -0.4% | 9,100 |
2019/04/16 | 2,096 | 2,111 | 2,070 | 2,070 | -34 | -1.6% | 4,300 |
2019/04/15 | 2,077 | 2,104 | 2,068 | 2,104 | +68 | +3.3% | 5,800 |
2019/04/12 | 2,042 | 2,051 | 2,032 | 2,036 | -20 | -1% | 4,400 |
2019/04/11 | 2,060 | 2,063 | 2,045 | 2,056 | -3 | -0.1% | 4,300 |
2019/04/10 | 2,070 | 2,070 | 2,037 | 2,059 | -38 | -1.8% | 8,100 |
2019/04/09 | 2,101 | 2,101 | 2,054 | 2,097 | -17 | -0.8% | 10,400 |
2019/04/08 | 2,161 | 2,173 | 2,093 | 2,114 | -53 | -2.4% | 10,100 |
2019/04/05 | 2,201 | 2,201 | 2,152 | 2,167 | -21 | -1% | 13,800 |
2019/04/04 | 2,163 | 2,197 | 2,161 | 2,188 | +25 | +1.2% | 12,100 |
2019/04/03 | 2,141 | 2,171 | 2,124 | 2,163 | ±0 | ±0% | 14,000 |
2019/04/02 | 2,204 | 2,204 | 2,162 | 2,163 | +9 | +0.4% | 27,500 |
2019/04/01 | 2,066 | 2,161 | 2,062 | 2,154 | +107 | +5.2% | 17,900 |
2019/03/29 | 2,023 | 2,064 | 2,023 | 2,047 | +2 | +0.1% | 7,700 |
2019/03/28 | 2,086 | 2,086 | 2,020 | 2,045 | -71 | -3.4% | 16,000 |
2019/03/27 | 2,086 | 2,117 | 2,081 | 2,116 | +30 | +1.4% | 13,800 |
2019/03/26 | 2,042 | 2,086 | 2,037 | 2,086 | +66 | +3.3% | 21,500 |
2019/03/25 | 2,039 | 2,039 | 1,993 | 2,020 | -25 | -1.2% | 14,300 |
2019/03/22 | 2,019 | 2,051 | 2,006 | 2,045 | +25 | +1.2% | 11,300 |
2019/03/20 | 2,002 | 2,023 | 2,002 | 2,020 | +26 | +1.3% | 7,400 |
2019/03/19 | 1,996 | 2,006 | 1,988 | 1,994 | -4 | -0.2% | 5,000 |
2019/03/18 | 1,976 | 2,002 | 1,970 | 1,998 | +31 | +1.6% | 9,500 |
2019/03/15 | 1,958 | 1,984 | 1,958 | 1,967 | +19 | +1% | 11,000 |
2019/03/14 | 1,990 | 1,990 | 1,948 | 1,948 | -35 | -1.8% | 9,500 |
2019/03/13 | 1,973 | 1,989 | 1,970 | 1,983 | +7 | +0.4% | 5,900 |
2019/03/12 | 1,953 | 1,976 | 1,946 | 1,976 | +23 | +1.2% | 9,000 |
2019/03/11 | 1,943 | 1,972 | 1,943 | 1,953 | -1 | -0.1% | 6,000 |
2019/03/08 | 1,997 | 1,997 | 1,935 | 1,954 | -50 | -2.5% | 18,100 |
2019/03/07 | 2,003 | 2,008 | 1,998 | 2,004 | -8 | -0.4% | 11,300 |
2019/03/06 | 2,036 | 2,036 | 2,005 | 2,012 | -30 | -1.5% | 6,200 |
2019/03/05 | 2,008 | 2,042 | 2,007 | 2,042 | +18 | +0.9% | 6,900 |
2019/03/04 | 2,020 | 2,027 | 2,003 | 2,024 | +2 | +0.1% | 8,300 |
1351~
1400
件表示中 / 6841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 | 219,200円 | +4.0% | +29.7% | 1.05% | 24.77倍 | 1.31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 | 433,000円 | +7.7% | +3.6% | 4.62% | 6.15倍 | 0.74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 | 100,600円 | +1.2% | +6.1% | 3.43% | 11.74倍 | 0.71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 | 162,600円 | +6.9% | +1.2% | 1.85% | 18.47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