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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 2,532 | 2,540 | 2,517 | 2,518 | -30 | -1.2% | 8,500 |
2017/06/20 | 2,533 | 2,549 | 2,528 | 2,548 | +8 | +0.3% | 16,500 |
2017/06/19 | 2,522 | 2,547 | 2,522 | 2,540 | ±0 | ±0% | 6,800 |
2017/06/16 | 2,513 | 2,542 | 2,513 | 2,540 | +19 | +0.8% | 12,300 |
2017/06/15 | 2,541 | 2,541 | 2,510 | 2,521 | -20 | -0.8% | 11,800 |
2017/06/14 | 2,594 | 2,620 | 2,541 | 2,541 | -32 | -1.2% | 19,800 |
2017/06/13 | 2,542 | 2,670 | 2,542 | 2,573 | +31 | +1.2% | 16,100 |
2017/06/12 | 2,530 | 2,561 | 2,530 | 2,542 | -10 | -0.4% | 8,700 |
2017/06/09 | 2,550 | 2,583 | 2,547 | 2,552 | -5 | -0.2% | 13,900 |
2017/06/08 | 2,583 | 2,583 | 2,551 | 2,557 | -5 | -0.2% | 14,800 |
2017/06/07 | 2,632 | 2,634 | 2,556 | 2,562 | -73 | -2.8% | 52,100 |
2017/06/06 | 2,684 | 2,684 | 2,632 | 2,635 | -49 | -1.8% | 11,800 |
2017/06/05 | 2,691 | 2,699 | 2,667 | 2,684 | -8 | -0.3% | 14,100 |
2017/06/02 | 2,675 | 2,703 | 2,665 | 2,692 | ±0 | ±0% | 15,300 |
2017/06/01 | 2,664 | 2,706 | 2,650 | 2,692 | +5 | +0.2% | 18,800 |
2017/05/31 | 2,660 | 2,718 | 2,660 | 2,687 | +48 | +1.8% | 31,500 |
2017/05/30 | 2,641 | 2,666 | 2,617 | 2,639 | -2 | -0.1% | 10,900 |
2017/05/29 | 2,627 | 2,653 | 2,617 | 2,641 | -25 | -0.9% | 9,300 |
2017/05/26 | 2,659 | 2,693 | 2,656 | 2,666 | -5 | -0.2% | 22,000 |
2017/05/25 | 2,680 | 2,693 | 2,662 | 2,671 | -3 | -0.1% | 18,300 |
2017/05/24 | 2,670 | 2,688 | 2,650 | 2,674 | +31 | +1.2% | 21,900 |
2017/05/23 | 2,626 | 2,664 | 2,613 | 2,643 | +17 | +0.6% | 17,400 |
2017/05/22 | 2,612 | 2,626 | 2,600 | 2,626 | +14 | +0.5% | 7,200 |
2017/05/19 | 2,618 | 2,619 | 2,590 | 2,612 | -24 | -0.9% | 11,000 |
2017/05/18 | 2,640 | 2,640 | 2,602 | 2,636 | -30 | -1.1% | 12,100 |
2017/05/17 | 2,645 | 2,671 | 2,631 | 2,666 | +22 | +0.8% | 17,900 |
2017/05/16 | 2,662 | 2,662 | 2,638 | 2,644 | -18 | -0.7% | 11,200 |
2017/05/15 | 2,668 | 2,683 | 2,637 | 2,662 | +8 | +0.3% | 19,200 |
2017/05/12 | 2,660 | 2,684 | 2,640 | 2,654 | -2 | -0.1% | 19,500 |
2017/05/11 | 2,664 | 2,672 | 2,630 | 2,656 | -17 | -0.6% | 21,300 |
2017/05/10 | 2,688 | 2,702 | 2,661 | 2,673 | -15 | -0.6% | 26,700 |
2017/05/09 | 2,699 | 2,702 | 2,672 | 2,688 | -1 | ±0% | 20,700 |
2017/05/08 | 2,700 | 2,702 | 2,662 | 2,689 | +28 | +1.1% | 23,500 |
2017/05/02 | 2,578 | 2,678 | 2,569 | 2,661 | +104 | +4.1% | 32,500 |
2017/05/01 | 2,535 | 2,572 | 2,519 | 2,557 | +36 | +1.4% | 37,200 |
2017/04/28 | 2,550 | 2,550 | 2,518 | 2,521 | -20 | -0.8% | 8,900 |
2017/04/27 | 2,560 | 2,566 | 2,526 | 2,541 | -18 | -0.7% | 19,200 |
2017/04/26 | 2,603 | 2,603 | 2,539 | 2,559 | -19 | -0.7% | 27,800 |
2017/04/25 | 2,520 | 2,594 | 2,518 | 2,578 | +91 | +3.7% | 43,200 |
2017/04/24 | 2,440 | 2,492 | 2,440 | 2,487 | +60 | +2.5% | 44,500 |
2017/04/21 | 2,444 | 2,462 | 2,398 | 2,427 | +4 | +0.2% | 61,300 |
2017/04/20 | 2,442 | 2,443 | 2,388 | 2,423 | -19 | -0.8% | 40,900 |
2017/04/19 | 2,468 | 2,477 | 2,441 | 2,442 | -26 | -1.1% | 19,400 |
2017/04/18 | 2,517 | 2,524 | 2,456 | 2,468 | +1 | ±0% | 23,800 |
2017/04/17 | 2,439 | 2,471 | 2,436 | 2,467 | +28 | +1.1% | 12,000 |
2017/04/14 | 2,510 | 2,510 | 2,439 | 2,439 | -67 | -2.7% | 24,400 |
2017/04/13 | 2,500 | 2,516 | 2,473 | 2,506 | -54 | -2.1% | 24,600 |
2017/04/12 | 2,543 | 2,560 | 2,515 | 2,560 | +18 | +0.7% | 29,000 |
2017/04/11 | 2,569 | 2,579 | 2,526 | 2,542 | -32 | -1.2% | 37,500 |
2017/04/10 | 2,590 | 2,591 | 2,558 | 2,574 | -21 | -0.8% | 25,300 |
1801~
1850
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