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 |
---|---|---|---|---|---|---|---|
2019/03/01 | 2,037 | 2,041 | 2,005 | 2,022 | -22 | -1.1% | 11,500 |
2019/02/28 | 2,061 | 2,061 | 2,038 | 2,044 | -32 | -1.5% | 12,000 |
2019/02/27 | 2,087 | 2,114 | 2,057 | 2,076 | +3 | +0.1% | 15,600 |
2019/02/26 | 2,124 | 2,124 | 2,060 | 2,073 | -34 | -1.6% | 12,300 |
2019/02/25 | 2,133 | 2,144 | 2,086 | 2,107 | -19 | -0.9% | 13,500 |
2019/02/22 | 2,075 | 2,132 | 2,063 | 2,126 | +53 | +2.6% | 18,400 |
2019/02/21 | 2,059 | 2,073 | 2,047 | 2,073 | +16 | +0.8% | 6,400 |
2019/02/20 | 2,030 | 2,084 | 2,030 | 2,057 | +21 | +1% | 11,400 |
2019/02/19 | 2,015 | 2,041 | 2,012 | 2,036 | +16 | +0.8% | 8,100 |
2019/02/18 | 2,021 | 2,046 | 2,016 | 2,020 | +22 | +1.1% | 16,300 |
2019/02/15 | 2,013 | 2,015 | 1,997 | 1,998 | -26 | -1.3% | 9,300 |
2019/02/14 | 2,003 | 2,027 | 2,003 | 2,024 | +19 | +0.9% | 12,900 |
2019/02/13 | 2,003 | 2,022 | 1,997 | 2,005 | +2 | +0.1% | 13,400 |
2019/02/12 | 1,996 | 2,023 | 1,969 | 2,003 | -6 | -0.3% | 14,900 |
2019/02/08 | 2,032 | 2,032 | 1,997 | 2,009 | -48 | -2.3% | 11,100 |
2019/02/07 | 2,057 | 2,059 | 2,025 | 2,057 | -30 | -1.4% | 9,100 |
2019/02/06 | 2,080 | 2,089 | 2,070 | 2,087 | +6 | +0.3% | 9,600 |
2019/02/05 | 2,095 | 2,095 | 2,070 | 2,081 | -14 | -0.7% | 8,100 |
2019/02/04 | 2,046 | 2,096 | 2,046 | 2,095 | +55 | +2.7% | 10,400 |
2019/02/01 | 2,040 | 2,055 | 2,039 | 2,040 | ±0 | ±0% | 8,600 |
2019/01/31 | 2,041 | 2,060 | 2,029 | 2,040 | +1 | ±0% | 12,600 |
2019/01/30 | 2,038 | 2,066 | 2,030 | 2,039 | +1 | ±0% | 15,600 |
2019/01/29 | 2,032 | 2,038 | 2,011 | 2,038 | +6 | +0.3% | 5,400 |
2019/01/28 | 2,046 | 2,048 | 2,028 | 2,032 | -23 | -1.1% | 7,600 |
2019/01/25 | 2,090 | 2,090 | 2,050 | 2,055 | -5 | -0.2% | 9,900 |
2019/01/24 | 2,031 | 2,078 | 2,030 | 2,060 | +29 | +1.4% | 14,300 |
2019/01/23 | 2,048 | 2,051 | 2,016 | 2,031 | -37 | -1.8% | 16,900 |
2019/01/22 | 2,124 | 2,124 | 2,045 | 2,068 | -56 | -2.6% | 20,000 |
2019/01/21 | 2,057 | 2,140 | 2,043 | 2,124 | +57 | +2.8% | 17,500 |
2019/01/18 | 2,023 | 2,086 | 2,023 | 2,067 | +42 | +2.1% | 21,100 |
2019/01/17 | 2,030 | 2,044 | 2,000 | 2,025 | +9 | +0.4% | 8,100 |
2019/01/16 | 2,029 | 2,040 | 1,997 | 2,016 | -13 | -0.6% | 12,200 |
2019/01/15 | 1,985 | 2,029 | 1,970 | 2,029 | +40 | +2% | 19,000 |
2019/01/11 | 2,069 | 2,074 | 1,982 | 1,989 | -105 | -5% | 42,500 |
2019/01/10 | 2,090 | 2,104 | 2,068 | 2,094 | -18 | -0.9% | 11,600 |
2019/01/09 | 2,080 | 2,126 | 2,080 | 2,112 | +15 | +0.7% | 26,500 |
2019/01/08 | 2,090 | 2,140 | 2,080 | 2,097 | +3 | +0.1% | 19,100 |
2019/01/07 | 2,133 | 2,179 | 2,089 | 2,094 | +11 | +0.5% | 12,600 |
2019/01/04 | 2,060 | 2,096 | 2,041 | 2,083 | +5 | +0.2% | 14,500 |
2018/12/28 | 2,050 | 2,130 | 2,050 | 2,078 | -4 | -0.2% | 19,700 |
2018/12/27 | 2,010 | 2,082 | 2,004 | 2,082 | +133 | +6.8% | 19,900 |
2018/12/26 | 1,937 | 1,970 | 1,917 | 1,949 | +44 | +2.3% | 14,000 |
2018/12/25 | 1,970 | 1,970 | 1,894 | 1,905 | -128 | -6.3% | 28,200 |
2018/12/21 | 2,107 | 2,107 | 2,022 | 2,033 | -90 | -4.2% | 29,000 |
2018/12/20 | 2,177 | 2,177 | 2,113 | 2,123 | -83 | -3.8% | 20,700 |
2018/12/19 | 2,242 | 2,242 | 2,189 | 2,206 | -30 | -1.3% | 12,600 |
2018/12/18 | 2,309 | 2,309 | 2,231 | 2,236 | -79 | -3.4% | 13,900 |
2018/12/17 | 2,317 | 2,325 | 2,299 | 2,315 | -13 | -0.6% | 13,100 |
2018/12/14 | 2,366 | 2,366 | 2,327 | 2,328 | -35 | -1.5% | 10,300 |
2018/12/13 | 2,387 | 2,387 | 2,363 | 2,363 | -15 | -0.6% | 8,000 |
1401~
1450
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 | 218,800円 | +4.0% | +29.7% | 1.05% | 24.72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 | 100,800円 | +1.2% | +6.1% | 3.42% | 11.76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 | 163,000円 | +6.9% | +1.2% | 1.84% | 18.52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