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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,826 | 2,922 | 2,818 | 2,842 | +16 | +0.6% | 31,900 |
2018/04/12 | 2,825 | 2,827 | 2,810 | 2,826 | +1 | ±0% | 10,300 |
2018/04/11 | 2,762 | 2,832 | 2,749 | 2,825 | +42 | +1.5% | 23,100 |
2018/04/10 | 2,800 | 2,805 | 2,775 | 2,783 | -17 | -0.6% | 13,400 |
2018/04/09 | 2,782 | 2,826 | 2,780 | 2,800 | +17 | +0.6% | 22,100 |
2018/04/06 | 2,750 | 2,790 | 2,727 | 2,783 | +27 | +1% | 15,100 |
2018/04/05 | 2,775 | 2,775 | 2,694 | 2,756 | +13 | +0.5% | 16,100 |
2018/04/04 | 2,608 | 2,749 | 2,608 | 2,743 | +136 | +5.2% | 27,900 |
2018/04/03 | 2,592 | 2,622 | 2,588 | 2,607 | +14 | +0.5% | 11,800 |
2018/04/02 | 2,556 | 2,614 | 2,556 | 2,593 | -60 | -2.3% | 18,200 |
2018/03/30 | 2,648 | 2,664 | 2,632 | 2,653 | +14 | +0.5% | 6,200 |
2018/03/29 | 2,642 | 2,650 | 2,611 | 2,639 | -3 | -0.1% | 9,400 |
2018/03/28 | 2,641 | 2,660 | 2,622 | 2,642 | -14 | -0.5% | 3,800 |
2018/03/27 | 2,591 | 2,660 | 2,591 | 2,656 | +78 | +3% | 9,500 |
2018/03/26 | 2,566 | 2,593 | 2,530 | 2,578 | +9 | +0.4% | 10,200 |
2018/03/23 | 2,607 | 2,616 | 2,548 | 2,569 | -61 | -2.3% | 13,800 |
2018/03/22 | 2,634 | 2,634 | 2,597 | 2,630 | -9 | -0.3% | 6,800 |
2018/03/20 | 2,603 | 2,642 | 2,594 | 2,639 | +22 | +0.8% | 6,800 |
2018/03/19 | 2,625 | 2,628 | 2,604 | 2,617 | -44 | -1.7% | 10,600 |
2018/03/16 | 2,653 | 2,753 | 2,653 | 2,661 | +3 | +0.1% | 16,900 |
2018/03/15 | 2,605 | 2,733 | 2,605 | 2,658 | +23 | +0.9% | 26,000 |
2018/03/14 | 2,569 | 2,660 | 2,569 | 2,635 | +37 | +1.4% | 14,000 |
2018/03/13 | 2,601 | 2,610 | 2,575 | 2,598 | ±0 | ±0% | 16,000 |
2018/03/12 | 2,632 | 2,632 | 2,588 | 2,598 | -2 | -0.1% | 10,000 |
2018/03/09 | 2,647 | 2,665 | 2,592 | 2,600 | -8 | -0.3% | 13,400 |
2018/03/08 | 2,701 | 2,701 | 2,592 | 2,608 | -84 | -3.1% | 13,400 |
2018/03/07 | 2,689 | 2,754 | 2,687 | 2,692 | -16 | -0.6% | 22,000 |
2018/03/06 | 2,639 | 2,721 | 2,628 | 2,708 | +84 | +3.2% | 25,600 |
2018/03/05 | 2,612 | 2,637 | 2,599 | 2,624 | +13 | +0.5% | 19,700 |
2018/03/02 | 2,572 | 2,626 | 2,562 | 2,611 | +39 | +1.5% | 27,800 |
2018/03/01 | 2,560 | 2,582 | 2,539 | 2,572 | +32 | +1.3% | 23,200 |
2018/02/28 | 2,581 | 2,587 | 2,540 | 2,540 | -31 | -1.2% | 16,800 |
2018/02/27 | 2,619 | 2,619 | 2,568 | 2,571 | -25 | -1% | 13,300 |
2018/02/26 | 2,614 | 2,625 | 2,581 | 2,596 | +2 | +0.1% | 15,000 |
2018/02/23 | 2,567 | 2,598 | 2,558 | 2,594 | +40 | +1.6% | 20,000 |
2018/02/22 | 2,570 | 2,570 | 2,520 | 2,554 | -21 | -0.8% | 19,700 |
2018/02/21 | 2,561 | 2,594 | 2,557 | 2,575 | +16 | +0.6% | 15,000 |
2018/02/20 | 2,575 | 2,575 | 2,538 | 2,559 | -2 | -0.1% | 8,400 |
2018/02/19 | 2,496 | 2,562 | 2,496 | 2,561 | +70 | +2.8% | 13,500 |
2018/02/16 | 2,490 | 2,513 | 2,460 | 2,491 | +6 | +0.2% | 22,500 |
2018/02/15 | 2,473 | 2,509 | 2,473 | 2,485 | +25 | +1% | 28,400 |
2018/02/14 | 2,533 | 2,541 | 2,452 | 2,460 | -73 | -2.9% | 25,500 |
2018/02/13 | 2,575 | 2,583 | 2,520 | 2,533 | -14 | -0.5% | 34,000 |
2018/02/09 | 2,520 | 2,547 | 2,504 | 2,547 | -24 | -0.9% | 23,400 |
2018/02/08 | 2,612 | 2,621 | 2,571 | 2,571 | -12 | -0.5% | 22,400 |
2018/02/07 | 2,700 | 2,723 | 2,582 | 2,583 | -27 | -1% | 41,500 |
2018/02/06 | 2,670 | 2,670 | 2,550 | 2,610 | -150 | -5.4% | 33,600 |
2018/02/05 | 2,810 | 2,810 | 2,752 | 2,760 | -86 | -3% | 23,900 |
2018/02/02 | 2,855 | 2,873 | 2,837 | 2,846 | -14 | -0.5% | 17,700 |
2018/02/01 | 2,816 | 2,867 | 2,789 | 2,860 | +56 | +2% | 19,800 |
1601~
1650
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