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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/31 | 2,864 | 2,864 | 2,804 | 2,804 | -54 | -1.9% | 23,600 |
| 2018/01/30 | 2,870 | 2,878 | 2,855 | 2,858 | +7 | +0.2% | 25,700 |
| 2018/01/29 | 2,870 | 2,875 | 2,841 | 2,851 | -18 | -0.6% | 35,100 |
| 2018/01/26 | 2,885 | 2,918 | 2,867 | 2,869 | -20 | -0.7% | 33,600 |
| 2018/01/25 | 2,927 | 2,984 | 2,888 | 2,889 | -46 | -1.6% | 43,600 |
| 2018/01/24 | 2,950 | 2,987 | 2,919 | 2,935 | -17 | -0.6% | 69,600 |
| 2018/01/23 | 2,965 | 2,987 | 2,952 | 2,952 | -28 | -0.9% | 67,600 |
| 2018/01/22 | 3,010 | 3,020 | 2,960 | 2,980 | -25 | -0.8% | 70,200 |
| 2018/01/19 | 2,965 | 3,035 | 2,929 | 3,005 | -30 | -1% | 86,300 |
| 2018/01/18 | 3,055 | 3,070 | 3,030 | 3,035 | -25 | -0.8% | 57,300 |
| 2018/01/17 | 3,055 | 3,075 | 3,035 | 3,060 | -10 | -0.3% | 19,900 |
| 2018/01/16 | 3,030 | 3,095 | 3,020 | 3,070 | +50 | +1.7% | 38,000 |
| 2018/01/15 | 3,005 | 3,020 | 2,997 | 3,020 | +15 | +0.5% | 44,800 |
| 2018/01/12 | 3,105 | 3,135 | 2,997 | 3,005 | -200 | -6.2% | 99,100 |
| 2018/01/11 | 3,145 | 3,215 | 3,130 | 3,205 | +75 | +2.4% | 29,700 |
| 2018/01/10 | 3,110 | 3,145 | 3,105 | 3,130 | +20 | +0.6% | 6,700 |
| 2018/01/09 | 3,125 | 3,130 | 3,105 | 3,110 | ±0 | ±0% | 15,800 |
| 2018/01/05 | 3,150 | 3,150 | 3,100 | 3,110 | -35 | -1.1% | 14,700 |
| 2018/01/04 | 3,160 | 3,160 | 3,130 | 3,145 | +5 | +0.2% | 23,300 |
| 2017/12/29 | 3,130 | 3,150 | 3,125 | 3,140 | ±0 | ±0% | 10,300 |
| 2017/12/28 | 3,160 | 3,160 | 3,135 | 3,140 | -20 | -0.6% | 10,200 |
| 2017/12/27 | 3,150 | 3,175 | 3,145 | 3,160 | +5 | +0.2% | 12,000 |
| 2017/12/26 | 3,150 | 3,160 | 3,120 | 3,155 | ±0 | ±0% | 21,600 |
| 2017/12/25 | 3,160 | 3,165 | 3,110 | 3,155 | -5 | -0.2% | 15,200 |
| 2017/12/22 | 3,185 | 3,200 | 3,155 | 3,160 | -40 | -1.3% | 14,900 |
| 2017/12/21 | 3,130 | 3,200 | 3,120 | 3,200 | +25 | +0.8% | 24,100 |
| 2017/12/20 | 3,165 | 3,185 | 3,140 | 3,175 | -15 | -0.5% | 19,000 |
| 2017/12/19 | 3,140 | 3,205 | 3,115 | 3,190 | +70 | +2.2% | 38,200 |
| 2017/12/18 | 3,130 | 3,130 | 3,045 | 3,120 | -10 | -0.3% | 42,700 |
| 2017/12/15 | 3,185 | 3,185 | 3,105 | 3,130 | -65 | -2% | 23,400 |
| 2017/12/14 | 3,225 | 3,225 | 3,185 | 3,195 | -30 | -0.9% | 10,100 |
| 2017/12/13 | 3,200 | 3,245 | 3,200 | 3,225 | +30 | +0.9% | 24,300 |
| 2017/12/12 | 3,230 | 3,240 | 3,175 | 3,195 | +5 | +0.2% | 36,600 |
| 2017/12/11 | 3,250 | 3,270 | 3,170 | 3,190 | -60 | -1.8% | 41,900 |
| 2017/12/08 | 3,205 | 3,270 | 3,205 | 3,250 | -25 | -0.8% | 41,300 |
1651～
1700
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
