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 |
---|---|---|---|---|---|---|---|
2018/12/12 | 2,377 | 2,385 | 2,350 | 2,378 | +53 | +2.3% | 17,900 |
2018/12/11 | 2,385 | 2,390 | 2,315 | 2,325 | -58 | -2.4% | 14,700 |
2018/12/10 | 2,438 | 2,438 | 2,363 | 2,383 | -56 | -2.3% | 13,700 |
2018/12/07 | 2,407 | 2,460 | 2,390 | 2,439 | +32 | +1.3% | 18,500 |
2018/12/06 | 2,406 | 2,419 | 2,384 | 2,407 | -12 | -0.5% | 21,100 |
2018/12/05 | 2,425 | 2,449 | 2,412 | 2,419 | -27 | -1.1% | 22,600 |
2018/12/04 | 2,479 | 2,479 | 2,446 | 2,446 | -41 | -1.6% | 20,000 |
2018/12/03 | 2,517 | 2,518 | 2,476 | 2,487 | -22 | -0.9% | 13,900 |
2018/11/30 | 2,456 | 2,514 | 2,454 | 2,509 | +38 | +1.5% | 32,300 |
2018/11/29 | 2,483 | 2,485 | 2,467 | 2,471 | -14 | -0.6% | 25,800 |
2018/11/28 | 2,481 | 2,500 | 2,465 | 2,485 | -18 | -0.7% | 146,700 |
2018/11/27 | 2,512 | 2,520 | 2,499 | 2,503 | -8 | -0.3% | 218,500 |
2018/11/26 | 2,518 | 2,539 | 2,510 | 2,511 | -3 | -0.1% | 42,000 |
2018/11/22 | 2,509 | 2,525 | 2,501 | 2,514 | -10 | -0.4% | 29,900 |
2018/11/21 | 2,501 | 2,524 | 2,500 | 2,524 | +3 | +0.1% | 18,000 |
2018/11/20 | 2,500 | 2,526 | 2,496 | 2,521 | -6 | -0.2% | 36,700 |
2018/11/19 | 2,558 | 2,558 | 2,526 | 2,527 | -6 | -0.2% | 41,700 |
2018/11/16 | 2,559 | 2,560 | 2,531 | 2,533 | -16 | -0.6% | 125,700 |
2018/11/15 | 2,545 | 2,560 | 2,540 | 2,549 | +4 | +0.2% | 19,900 |
2018/11/14 | 2,600 | 2,600 | 2,545 | 2,545 | -46 | -1.8% | 62,300 |
2018/11/13 | 2,601 | 2,612 | 2,581 | 2,591 | -37 | -1.4% | 31,400 |
2018/11/12 | 2,620 | 2,666 | 2,611 | 2,628 | +10 | +0.4% | 28,600 |
2018/11/09 | 2,614 | 2,628 | 2,607 | 2,618 | +20 | +0.8% | 26,200 |
2018/11/08 | 2,571 | 2,611 | 2,571 | 2,598 | +45 | +1.8% | 21,400 |
2018/11/07 | 2,565 | 2,592 | 2,543 | 2,553 | -24 | -0.9% | 43,500 |
2018/11/06 | 2,539 | 2,578 | 2,538 | 2,577 | +14 | +0.5% | 29,500 |
2018/11/05 | 2,542 | 2,565 | 2,514 | 2,563 | +20 | +0.8% | 39,400 |
2018/11/02 | 2,510 | 2,543 | 2,503 | 2,543 | +33 | +1.3% | 43,100 |
2018/11/01 | 2,535 | 2,545 | 2,500 | 2,510 | -25 | -1% | 24,900 |
2018/10/31 | 2,494 | 2,540 | 2,482 | 2,535 | +49 | +2% | 16,500 |
2018/10/30 | 2,431 | 2,492 | 2,430 | 2,486 | +54 | +2.2% | 22,900 |
2018/10/29 | 2,441 | 2,495 | 2,429 | 2,432 | -9 | -0.4% | 10,200 |
2018/10/26 | 2,509 | 2,514 | 2,429 | 2,441 | -21 | -0.9% | 21,400 |
2018/10/25 | 2,519 | 2,519 | 2,457 | 2,462 | -62 | -2.5% | 15,700 |
2018/10/24 | 2,510 | 2,534 | 2,493 | 2,524 | +9 | +0.4% | 27,800 |
2018/10/23 | 2,560 | 2,560 | 2,507 | 2,515 | -60 | -2.3% | 12,700 |
2018/10/22 | 2,590 | 2,590 | 2,549 | 2,575 | -14 | -0.5% | 13,800 |
2018/10/19 | 2,650 | 2,650 | 2,578 | 2,589 | -74 | -2.8% | 25,700 |
2018/10/18 | 2,673 | 2,706 | 2,660 | 2,663 | -10 | -0.4% | 8,000 |
2018/10/17 | 2,653 | 2,673 | 2,640 | 2,673 | +25 | +0.9% | 13,400 |
2018/10/16 | 2,658 | 2,663 | 2,635 | 2,648 | -7 | -0.3% | 14,000 |
2018/10/15 | 2,730 | 2,730 | 2,652 | 2,655 | -75 | -2.7% | 14,800 |
2018/10/12 | 2,741 | 2,763 | 2,720 | 2,730 | -26 | -0.9% | 12,600 |
2018/10/11 | 2,768 | 2,796 | 2,731 | 2,756 | -62 | -2.2% | 18,400 |
2018/10/10 | 2,821 | 2,830 | 2,775 | 2,818 | +10 | +0.4% | 14,800 |
2018/10/09 | 2,861 | 2,866 | 2,806 | 2,808 | -66 | -2.3% | 17,000 |
2018/10/05 | 2,952 | 2,952 | 2,874 | 2,874 | -76 | -2.6% | 14,000 |
2018/10/04 | 2,935 | 2,996 | 2,915 | 2,950 | +17 | +0.6% | 13,400 |
2018/10/03 | 2,881 | 2,975 | 2,881 | 2,933 | +45 | +1.6% | 31,700 |
2018/10/02 | 2,989 | 2,989 | 2,880 | 2,888 | -20 | -0.7% | 24,900 |
1451~
1500
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 | 219,000円 | +4.0% | +29.7% | 1.05% | 24.74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 | 100,300円 | +1.2% | +6.1% | 3.44% | 11.70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