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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 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 |
2018/10/01 | 2,907 | 2,940 | 2,872 | 2,908 | -9 | -0.3% | 25,900 |
2018/09/28 | 2,936 | 2,940 | 2,908 | 2,917 | -13 | -0.4% | 17,100 |
2018/09/27 | 2,946 | 2,946 | 2,927 | 2,930 | -18 | -0.6% | 12,700 |
2018/09/26 | 2,941 | 2,967 | 2,937 | 2,948 | -43 | -1.4% | 20,200 |
2018/09/25 | 2,880 | 2,991 | 2,867 | 2,991 | +124 | +4.3% | 26,300 |
2018/09/21 | 2,892 | 2,892 | 2,841 | 2,867 | -30 | -1% | 24,700 |
2018/09/20 | 2,910 | 2,910 | 2,860 | 2,897 | -16 | -0.5% | 8,900 |
2018/09/19 | 2,820 | 2,921 | 2,820 | 2,913 | +95 | +3.4% | 16,200 |
2018/09/18 | 2,779 | 2,823 | 2,779 | 2,818 | +24 | +0.9% | 9,600 |
2018/09/14 | 2,767 | 2,805 | 2,767 | 2,794 | +17 | +0.6% | 9,900 |
2018/09/13 | 2,768 | 2,805 | 2,765 | 2,777 | +9 | +0.3% | 11,500 |
2018/09/12 | 2,770 | 2,773 | 2,757 | 2,768 | -1 | ±0% | 5,900 |
2018/09/11 | 2,770 | 2,772 | 2,757 | 2,769 | +4 | +0.1% | 5,800 |
2018/09/10 | 2,763 | 2,774 | 2,760 | 2,765 | -10 | -0.4% | 5,400 |
2018/09/07 | 2,760 | 2,795 | 2,757 | 2,775 | +14 | +0.5% | 17,800 |
1451~
1500
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