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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 2,978 | 3,040 | 2,968 | 3,025 | +54 | +1.8% | 25,500 |
2017/08/31 | 2,996 | 3,000 | 2,968 | 2,971 | +3 | +0.1% | 15,900 |
2017/08/30 | 2,982 | 2,984 | 2,945 | 2,968 | +21 | +0.7% | 13,400 |
2017/08/29 | 2,977 | 2,982 | 2,927 | 2,947 | -18 | -0.6% | 17,900 |
2017/08/28 | 2,989 | 3,000 | 2,936 | 2,965 | -26 | -0.9% | 15,000 |
2017/08/25 | 3,065 | 3,065 | 2,983 | 2,991 | -69 | -2.3% | 17,400 |
2017/08/24 | 3,005 | 3,060 | 2,989 | 3,060 | +60 | +2% | 15,500 |
2017/08/23 | 2,935 | 3,005 | 2,925 | 3,000 | +96 | +3.3% | 13,400 |
2017/08/22 | 2,957 | 2,980 | 2,902 | 2,904 | -66 | -2.2% | 15,500 |
2017/08/21 | 2,913 | 2,984 | 2,910 | 2,970 | +60 | +2.1% | 16,200 |
2017/08/18 | 2,904 | 2,939 | 2,893 | 2,910 | -11 | -0.4% | 15,800 |
2017/08/17 | 2,947 | 2,968 | 2,916 | 2,921 | -12 | -0.4% | 7,300 |
2017/08/16 | 2,971 | 2,971 | 2,933 | 2,933 | -11 | -0.4% | 6,500 |
2017/08/15 | 2,902 | 2,959 | 2,900 | 2,944 | +66 | +2.3% | 16,800 |
2017/08/14 | 2,915 | 2,932 | 2,871 | 2,878 | -36 | -1.2% | 23,000 |
2017/08/10 | 2,955 | 2,999 | 2,901 | 2,914 | -34 | -1.2% | 19,100 |
2017/08/09 | 3,030 | 3,030 | 2,927 | 2,948 | -102 | -3.3% | 24,400 |
2017/08/08 | 3,015 | 3,085 | 3,015 | 3,050 | +35 | +1.2% | 13,600 |
2017/08/07 | 3,100 | 3,110 | 3,015 | 3,015 | -50 | -1.6% | 30,900 |
2017/08/04 | 3,035 | 3,065 | 3,025 | 3,065 | +30 | +1% | 20,300 |
2017/08/03 | 2,956 | 3,040 | 2,952 | 3,035 | +39 | +1.3% | 22,100 |
2017/08/02 | 2,962 | 3,015 | 2,945 | 2,996 | +47 | +1.6% | 19,800 |
2017/08/01 | 2,990 | 2,993 | 2,911 | 2,949 | -41 | -1.4% | 29,800 |
2017/07/31 | 2,904 | 3,025 | 2,890 | 2,990 | +80 | +2.7% | 54,300 |
2017/07/28 | 2,821 | 2,912 | 2,799 | 2,910 | +89 | +3.2% | 81,700 |
2017/07/27 | 2,802 | 2,847 | 2,799 | 2,821 | -12 | -0.4% | 14,200 |
2017/07/26 | 2,848 | 2,848 | 2,823 | 2,833 | +7 | +0.2% | 17,600 |
2017/07/25 | 2,800 | 2,845 | 2,775 | 2,826 | +43 | +1.5% | 30,400 |
2017/07/24 | 2,772 | 2,799 | 2,727 | 2,783 | +11 | +0.4% | 24,300 |
2017/07/21 | 2,821 | 2,823 | 2,760 | 2,772 | -63 | -2.2% | 18,400 |
2017/07/20 | 2,819 | 2,845 | 2,799 | 2,835 | +16 | +0.6% | 20,900 |
2017/07/19 | 2,836 | 2,846 | 2,805 | 2,819 | -17 | -0.6% | 20,200 |
2017/07/18 | 2,760 | 2,848 | 2,735 | 2,836 | +78 | +2.8% | 33,200 |
2017/07/14 | 2,700 | 2,769 | 2,700 | 2,758 | +37 | +1.4% | 18,900 |
2017/07/13 | 2,729 | 2,738 | 2,698 | 2,721 | +11 | +0.4% | 11,600 |
2017/07/12 | 2,774 | 2,774 | 2,691 | 2,710 | -80 | -2.9% | 31,400 |
2017/07/11 | 2,794 | 2,812 | 2,747 | 2,790 | -10 | -0.4% | 45,500 |
2017/07/10 | 2,755 | 2,867 | 2,740 | 2,800 | +51 | +1.9% | 65,200 |
2017/07/07 | 2,700 | 2,763 | 2,691 | 2,749 | +36 | +1.3% | 36,800 |
2017/07/06 | 2,789 | 2,799 | 2,674 | 2,713 | +58 | +2.2% | 80,400 |
2017/07/05 | 2,590 | 2,700 | 2,563 | 2,655 | +40 | +1.5% | 55,100 |
2017/07/04 | 2,630 | 2,630 | 2,583 | 2,615 | -8 | -0.3% | 20,900 |
2017/07/03 | 2,600 | 2,623 | 2,591 | 2,623 | +37 | +1.4% | 18,800 |
2017/06/30 | 2,573 | 2,586 | 2,553 | 2,586 | +13 | +0.5% | 21,200 |
2017/06/29 | 2,557 | 2,590 | 2,525 | 2,573 | +39 | +1.5% | 27,900 |
2017/06/28 | 2,521 | 2,545 | 2,520 | 2,534 | +19 | +0.8% | 11,700 |
2017/06/27 | 2,486 | 2,526 | 2,480 | 2,515 | +24 | +1% | 25,600 |
2017/06/26 | 2,528 | 2,534 | 2,484 | 2,491 | -38 | -1.5% | 16,100 |
2017/06/23 | 2,525 | 2,539 | 2,510 | 2,529 | -4 | -0.2% | 17,400 |
2017/06/22 | 2,517 | 2,544 | 2,507 | 2,533 | +15 | +0.6% | 12,500 |
1751~
1800
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