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 |
---|---|---|---|---|---|---|---|
2017/04/28 | 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 |
2017/04/07 | 2,570 | 2,612 | 2,560 | 2,595 | +28 | +1.1% | 36,800 |
2017/04/06 | 2,590 | 2,590 | 2,550 | 2,567 | -41 | -1.6% | 25,400 |
2017/04/05 | 2,620 | 2,645 | 2,592 | 2,608 | -12 | -0.5% | 30,000 |
2017/04/04 | 2,600 | 2,633 | 2,591 | 2,620 | +13 | +0.5% | 41,300 |
2017/04/03 | 2,700 | 2,700 | 2,540 | 2,607 | -139 | -5.1% | 91,000 |
2017/03/31 | 2,795 | 2,800 | 2,734 | 2,746 | -43 | -1.5% | 27,200 |
2017/03/30 | 2,777 | 2,803 | 2,770 | 2,789 | +12 | +0.4% | 40,900 |
2017/03/29 | 2,790 | 2,790 | 2,768 | 2,777 | ±0 | ±0% | 31,200 |
2017/03/28 | 2,768 | 2,791 | 2,736 | 2,777 | -11 | -0.4% | 22,100 |
2017/03/27 | 2,755 | 2,799 | 2,755 | 2,788 | +35 | +1.3% | 29,300 |
2017/03/24 | 2,674 | 2,760 | 2,672 | 2,753 | +69 | +2.6% | 29,800 |
2017/03/23 | 2,738 | 2,738 | 2,684 | 2,684 | -69 | -2.5% | 32,700 |
2017/03/22 | 2,746 | 2,761 | 2,740 | 2,753 | +2 | +0.1% | 28,900 |
2017/03/21 | 2,737 | 2,763 | 2,726 | 2,751 | +19 | +0.7% | 21,600 |
2017/03/17 | 2,739 | 2,740 | 2,714 | 2,732 | -13 | -0.5% | 9,300 |
2017/03/16 | 2,765 | 2,765 | 2,708 | 2,745 | -41 | -1.5% | 37,800 |
2017/03/15 | 2,791 | 2,800 | 2,786 | 2,786 | -26 | -0.9% | 25,000 |
2017/03/14 | 2,778 | 2,818 | 2,733 | 2,812 | +60 | +2.2% | 29,000 |
2017/03/13 | 2,791 | 2,800 | 2,732 | 2,752 | +11 | +0.4% | 26,000 |
2017/03/10 | 2,792 | 2,792 | 2,727 | 2,741 | -21 | -0.8% | 35,000 |
2017/03/09 | 2,769 | 2,787 | 2,752 | 2,762 | -25 | -0.9% | 24,000 |
2017/03/08 | 2,779 | 2,800 | 2,745 | 2,787 | +8 | +0.3% | 48,900 |
2017/03/07 | 2,790 | 2,820 | 2,771 | 2,779 | -13 | -0.5% | 52,500 |
2017/03/06 | 2,761 | 2,829 | 2,761 | 2,792 | ±0 | ±0% | 22,300 |
2017/03/03 | 2,784 | 2,814 | 2,766 | 2,792 | -13 | -0.5% | 35,300 |
2017/03/02 | 2,788 | 2,837 | 2,788 | 2,805 | +27 | +1% | 27,500 |
2017/03/01 | 2,760 | 2,800 | 2,745 | 2,778 | +17 | +0.6% | 21,900 |
2017/02/28 | 2,821 | 2,853 | 2,756 | 2,761 | -68 | -2.4% | 55,400 |
2017/02/27 | 2,823 | 2,876 | 2,789 | 2,829 | +6 | +0.2% | 56,400 |
2017/02/24 | 2,770 | 2,839 | 2,757 | 2,823 | +63 | +2.3% | 85,700 |
2017/02/23 | 2,659 | 2,777 | 2,659 | 2,760 | +109 | +4.1% | 60,500 |
2017/02/22 | 2,633 | 2,672 | 2,625 | 2,651 | +27 | +1% | 27,100 |
2017/02/21 | 2,654 | 2,663 | 2,624 | 2,624 | -20 | -0.8% | 27,700 |
2017/02/20 | 2,580 | 2,653 | 2,553 | 2,644 | +61 | +2.4% | 53,600 |
2017/02/17 | 2,572 | 2,602 | 2,561 | 2,583 | -4 | -0.2% | 24,600 |
1851~
1900
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