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 |
---|---|---|---|---|---|---|---|
2018/10/01 | 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 |
2018/09/06 | 2,760 | 2,771 | 2,753 | 2,761 | -1 | ±0% | 21,100 |
2018/09/05 | 2,770 | 2,771 | 2,742 | 2,762 | +10 | +0.4% | 22,700 |
2018/09/04 | 2,730 | 2,760 | 2,713 | 2,752 | +15 | +0.5% | 16,100 |
2018/09/03 | 2,737 | 2,741 | 2,715 | 2,737 | +1 | ±0% | 6,700 |
2018/08/31 | 2,749 | 2,760 | 2,736 | 2,736 | -23 | -0.8% | 5,900 |
2018/08/30 | 2,756 | 2,784 | 2,748 | 2,759 | +10 | +0.4% | 14,800 |
2018/08/29 | 2,770 | 2,770 | 2,749 | 2,749 | -16 | -0.6% | 8,100 |
2018/08/28 | 2,770 | 2,770 | 2,748 | 2,765 | +20 | +0.7% | 17,100 |
2018/08/27 | 2,751 | 2,752 | 2,743 | 2,745 | -6 | -0.2% | 3,700 |
2018/08/24 | 2,784 | 2,784 | 2,730 | 2,751 | +26 | +1% | 13,600 |
2018/08/23 | 2,729 | 2,738 | 2,719 | 2,725 | ±0 | ±0% | 4,800 |
2018/08/22 | 2,718 | 2,733 | 2,718 | 2,725 | -2 | -0.1% | 3,100 |
2018/08/21 | 2,720 | 2,737 | 2,716 | 2,727 | +12 | +0.4% | 8,600 |
2018/08/20 | 2,775 | 2,792 | 2,711 | 2,715 | -56 | -2% | 3,900 |
2018/08/17 | 2,744 | 2,772 | 2,717 | 2,771 | +38 | +1.4% | 5,900 |
2018/08/16 | 2,808 | 2,835 | 2,716 | 2,733 | -109 | -3.8% | 12,600 |
2018/08/15 | 2,837 | 2,899 | 2,835 | 2,842 | -5 | -0.2% | 8,100 |
2018/08/14 | 2,803 | 2,850 | 2,803 | 2,847 | +44 | +1.6% | 6,600 |
2018/08/13 | 2,851 | 2,857 | 2,787 | 2,803 | -67 | -2.3% | 12,500 |
2018/08/10 | 2,878 | 2,883 | 2,867 | 2,870 | -6 | -0.2% | 13,100 |
2018/08/09 | 2,864 | 2,910 | 2,864 | 2,876 | +12 | +0.4% | 7,200 |
2018/08/08 | 2,889 | 2,913 | 2,863 | 2,864 | -25 | -0.9% | 6,400 |
2018/08/07 | 2,889 | 2,895 | 2,852 | 2,889 | -2 | -0.1% | 8,400 |
2018/08/06 | 2,928 | 2,933 | 2,889 | 2,891 | -40 | -1.4% | 14,700 |
2018/08/03 | 2,956 | 2,968 | 2,921 | 2,931 | -51 | -1.7% | 13,500 |
2018/08/02 | 3,030 | 3,030 | 2,957 | 2,982 | -23 | -0.8% | 12,000 |
2018/08/01 | 3,045 | 3,045 | 2,997 | 3,005 | -35 | -1.2% | 9,100 |
2018/07/31 | 3,015 | 3,045 | 2,985 | 3,040 | +20 | +0.7% | 37,500 |
2018/07/30 | 2,972 | 3,020 | 2,952 | 3,020 | +57 | +1.9% | 53,500 |
2018/07/27 | 2,979 | 2,993 | 2,938 | 2,963 | +19 | +0.6% | 20,100 |
2018/07/26 | 2,910 | 2,948 | 2,899 | 2,944 | +60 | +2.1% | 16,900 |
2018/07/25 | 2,900 | 2,906 | 2,873 | 2,884 | -11 | -0.4% | 19,600 |
2018/07/24 | 2,900 | 2,905 | 2,880 | 2,895 | +2 | +0.1% | 17,300 |
2018/07/23 | 2,889 | 2,911 | 2,871 | 2,893 | -15 | -0.5% | 21,600 |
2018/07/20 | 2,950 | 2,953 | 2,896 | 2,908 | -31 | -1.1% | 12,100 |
1501~
1550
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 | 223,500円 | +4.0% | +29.7% | 1.03% | 25.25倍 | 1.33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 | 437,500円 | +7.7% | +3.6% | 4.57% | 6.22倍 | 0.75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 | 101,100円 | +1.2% | +6.1% | 3.41% | 11.80倍 | 0.72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 | 163,500円 | +6.9% | +1.2% | 1.83% | 18.58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 | 313,500円 | +6.2% | +6.1% | 3.83% | 10.03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