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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 2,837 | 2,890 | 2,811 | 2,838 | +20 | +0.7% | 18,500 |
2018/05/08 | 2,789 | 2,848 | 2,789 | 2,818 | +20 | +0.7% | 17,400 |
2018/05/07 | 2,789 | 2,803 | 2,785 | 2,798 | +9 | +0.3% | 7,100 |
2018/05/02 | 2,798 | 2,800 | 2,770 | 2,789 | +13 | +0.5% | 4,400 |
2018/05/01 | 2,700 | 2,799 | 2,695 | 2,776 | -24 | -0.9% | 20,800 |
2018/04/27 | 2,845 | 2,845 | 2,792 | 2,800 | -37 | -1.3% | 7,700 |
2018/04/26 | 2,842 | 2,842 | 2,823 | 2,837 | +19 | +0.7% | 7,600 |
2018/04/25 | 2,807 | 2,833 | 2,795 | 2,818 | +5 | +0.2% | 9,700 |
2018/04/24 | 2,827 | 2,842 | 2,807 | 2,813 | -4 | -0.1% | 8,000 |
2018/04/23 | 2,820 | 2,829 | 2,807 | 2,817 | +2 | +0.1% | 4,100 |
2018/04/20 | 2,814 | 2,836 | 2,814 | 2,815 | -18 | -0.6% | 5,400 |
2018/04/19 | 2,895 | 2,895 | 2,811 | 2,833 | -50 | -1.7% | 11,300 |
2018/04/18 | 2,910 | 2,919 | 2,873 | 2,883 | -30 | -1% | 16,700 |
2018/04/17 | 2,910 | 2,949 | 2,888 | 2,913 | +2 | +0.1% | 44,300 |
2018/04/16 | 2,867 | 2,921 | 2,849 | 2,911 | +69 | +2.4% | 35,000 |
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 |
1601~
1650
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 | 221,000円 | +4.0% | +29.7% | 1.04% | 24.97倍 | 1.32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 | 437,000円 | +7.7% | +3.6% | 4.58% | 6.21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 | 100,100円 | +1.2% | +6.1% | 3.45% | 11.68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 | 163,800円 | +6.9% | +1.2% | 1.83% | 18.61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