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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 2,940 | 2,943 | 2,917 | 2,939 | +11 | +0.4% | 7,500 |
2018/07/18 | 2,989 | 2,989 | 2,904 | 2,928 | -56 | -1.9% | 31,000 |
2018/07/17 | 2,990 | 3,005 | 2,952 | 2,984 | -6 | -0.2% | 33,700 |
2018/07/13 | 2,968 | 2,995 | 2,940 | 2,990 | +30 | +1% | 12,200 |
2018/07/12 | 2,970 | 2,980 | 2,932 | 2,960 | -7 | -0.2% | 21,000 |
2018/07/11 | 2,926 | 2,997 | 2,926 | 2,967 | +25 | +0.8% | 27,800 |
2018/07/10 | 2,977 | 3,010 | 2,933 | 2,942 | -63 | -2.1% | 27,700 |
2018/07/09 | 3,040 | 3,040 | 2,961 | 3,005 | +54 | +1.8% | 47,000 |
2018/07/06 | 2,937 | 2,971 | 2,904 | 2,951 | +68 | +2.4% | 55,900 |
2018/07/05 | 2,800 | 2,925 | 2,784 | 2,883 | +251 | +9.5% | 153,600 |
2018/07/04 | 2,702 | 2,724 | 2,626 | 2,632 | -79 | -2.9% | 19,500 |
2018/07/03 | 2,730 | 2,730 | 2,681 | 2,711 | -18 | -0.7% | 12,700 |
2018/07/02 | 2,765 | 2,765 | 2,708 | 2,729 | -36 | -1.3% | 16,800 |
2018/06/29 | 2,705 | 2,783 | 2,703 | 2,765 | +60 | +2.2% | 15,800 |
2018/06/28 | 2,711 | 2,711 | 2,687 | 2,705 | -11 | -0.4% | 7,300 |
2018/06/27 | 2,762 | 2,762 | 2,711 | 2,716 | -24 | -0.9% | 7,200 |
2018/06/26 | 2,764 | 2,764 | 2,719 | 2,740 | -27 | -1% | 5,200 |
2018/06/25 | 2,714 | 2,767 | 2,697 | 2,767 | +27 | +1% | 14,500 |
2018/06/22 | 2,722 | 2,740 | 2,706 | 2,740 | +30 | +1.1% | 7,400 |
2018/06/21 | 2,764 | 2,764 | 2,688 | 2,710 | -35 | -1.3% | 8,800 |
2018/06/20 | 2,776 | 2,776 | 2,729 | 2,745 | -19 | -0.7% | 5,800 |
2018/06/19 | 2,754 | 2,789 | 2,748 | 2,764 | +12 | +0.4% | 6,000 |
2018/06/18 | 2,780 | 2,780 | 2,743 | 2,752 | -8 | -0.3% | 2,600 |
2018/06/15 | 2,790 | 2,799 | 2,745 | 2,760 | -9 | -0.3% | 6,300 |
2018/06/14 | 2,790 | 2,790 | 2,759 | 2,769 | -16 | -0.6% | 4,300 |
2018/06/13 | 2,771 | 2,794 | 2,767 | 2,785 | +35 | +1.3% | 4,800 |
2018/06/12 | 2,781 | 2,781 | 2,737 | 2,750 | -31 | -1.1% | 4,700 |
2018/06/11 | 2,774 | 2,782 | 2,763 | 2,781 | +9 | +0.3% | 3,800 |
2018/06/08 | 2,707 | 2,772 | 2,706 | 2,772 | +43 | +1.6% | 12,600 |
2018/06/07 | 2,732 | 2,737 | 2,719 | 2,729 | -12 | -0.4% | 7,400 |
2018/06/06 | 2,763 | 2,763 | 2,737 | 2,741 | -22 | -0.8% | 5,100 |
2018/06/05 | 2,790 | 2,790 | 2,751 | 2,763 | -33 | -1.2% | 5,200 |
2018/06/04 | 2,768 | 2,804 | 2,731 | 2,796 | +59 | +2.2% | 13,600 |
2018/06/01 | 2,722 | 2,740 | 2,716 | 2,737 | -7 | -0.3% | 6,900 |
2018/05/31 | 2,763 | 2,769 | 2,729 | 2,744 | -10 | -0.4% | 9,100 |
2018/05/30 | 2,713 | 2,758 | 2,713 | 2,754 | +25 | +0.9% | 9,600 |
2018/05/29 | 2,746 | 2,768 | 2,709 | 2,729 | -42 | -1.5% | 8,800 |
2018/05/28 | 2,771 | 2,774 | 2,752 | 2,771 | -6 | -0.2% | 6,300 |
2018/05/25 | 2,777 | 2,789 | 2,757 | 2,777 | +5 | +0.2% | 7,100 |
2018/05/24 | 2,800 | 2,800 | 2,770 | 2,772 | -22 | -0.8% | 5,600 |
2018/05/23 | 2,767 | 2,799 | 2,759 | 2,794 | +35 | +1.3% | 7,900 |
2018/05/22 | 2,745 | 2,766 | 2,743 | 2,759 | +15 | +0.5% | 5,500 |
2018/05/21 | 2,745 | 2,745 | 2,731 | 2,744 | -3 | -0.1% | 3,700 |
2018/05/18 | 2,747 | 2,752 | 2,731 | 2,747 | +10 | +0.4% | 8,500 |
2018/05/17 | 2,776 | 2,776 | 2,731 | 2,737 | -35 | -1.3% | 13,700 |
2018/05/16 | 2,797 | 2,797 | 2,757 | 2,772 | -4 | -0.1% | 9,000 |
2018/05/15 | 2,794 | 2,794 | 2,775 | 2,776 | -18 | -0.6% | 3,600 |
2018/05/14 | 2,781 | 2,824 | 2,781 | 2,794 | +23 | +0.8% | 10,400 |
2018/05/11 | 2,814 | 2,840 | 2,759 | 2,771 | -41 | -1.5% | 17,600 |
2018/05/10 | 2,825 | 2,848 | 2,811 | 2,812 | -26 | -0.9% | 8,000 |
1551~
1600
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 | 225,600円 | +4.0% | +29.7% | 1.02% | 25.49倍 | 1.35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 | 438,000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 | 101,300円 | +1.2% | +6.1% | 3.41% | 11.82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 | 313,000円 | +6.2% | +6.1% | 3.83% | 10.01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