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 |
---|---|---|---|---|---|---|---|
2017/02/16 | 2,523 | 2,592 | 2,521 | 2,587 | +44 | +1.7% | 43,700 |
2017/02/15 | 2,541 | 2,560 | 2,525 | 2,543 | +3 | +0.1% | 27,900 |
2017/02/14 | 2,500 | 2,565 | 2,500 | 2,540 | +47 | +1.9% | 53,800 |
2017/02/13 | 2,465 | 2,494 | 2,423 | 2,493 | +43 | +1.8% | 44,000 |
2017/02/10 | 2,419 | 2,454 | 2,401 | 2,450 | +50 | +2.1% | 33,400 |
2017/02/09 | 2,423 | 2,423 | 2,383 | 2,400 | -23 | -0.9% | 52,300 |
2017/02/08 | 2,430 | 2,444 | 2,406 | 2,423 | ±0 | ±0% | 34,200 |
2017/02/07 | 2,438 | 2,438 | 2,410 | 2,423 | -28 | -1.1% | 27,000 |
2017/02/06 | 2,440 | 2,453 | 2,431 | 2,451 | +17 | +0.7% | 29,500 |
2017/02/03 | 2,460 | 2,460 | 2,429 | 2,434 | -23 | -0.9% | 33,900 |
2017/02/02 | 2,507 | 2,507 | 2,434 | 2,457 | -49 | -2% | 49,800 |
2017/02/01 | 2,448 | 2,512 | 2,430 | 2,506 | +58 | +2.4% | 49,700 |
2017/01/31 | 2,411 | 2,462 | 2,411 | 2,448 | +7 | +0.3% | 49,100 |
2017/01/30 | 2,462 | 2,462 | 2,406 | 2,441 | -21 | -0.9% | 47,100 |
2017/01/27 | 2,481 | 2,486 | 2,460 | 2,462 | -19 | -0.8% | 25,000 |
2017/01/26 | 2,501 | 2,503 | 2,478 | 2,481 | +9 | +0.4% | 28,100 |
2017/01/25 | 2,534 | 2,540 | 2,472 | 2,472 | -25 | -1% | 46,000 |
2017/01/24 | 2,462 | 2,508 | 2,457 | 2,497 | +29 | +1.2% | 44,000 |
2017/01/23 | 2,471 | 2,485 | 2,431 | 2,468 | -3 | -0.1% | 42,400 |
2017/01/20 | 2,459 | 2,477 | 2,412 | 2,471 | +12 | +0.5% | 45,500 |
2017/01/19 | 2,426 | 2,464 | 2,408 | 2,459 | +33 | +1.4% | 33,000 |
2017/01/18 | 2,380 | 2,432 | 2,378 | 2,426 | +27 | +1.1% | 34,300 |
2017/01/17 | 2,401 | 2,408 | 2,382 | 2,399 | -17 | -0.7% | 24,100 |
2017/01/16 | 2,423 | 2,458 | 2,399 | 2,416 | +20 | +0.8% | 44,500 |
2017/01/13 | 2,407 | 2,407 | 2,372 | 2,396 | -19 | -0.8% | 46,700 |
2017/01/12 | 2,440 | 2,451 | 2,406 | 2,415 | -18 | -0.7% | 58,600 |
2017/01/11 | 2,503 | 2,517 | 2,412 | 2,433 | -70 | -2.8% | 53,700 |
2017/01/10 | 2,569 | 2,569 | 2,444 | 2,503 | -77 | -3% | 76,000 |
2017/01/06 | 2,550 | 2,605 | 2,526 | 2,580 | -5 | -0.2% | 53,200 |
2017/01/05 | 2,500 | 2,612 | 2,500 | 2,585 | +117 | +4.7% | 67,700 |
2017/01/04 | 2,432 | 2,474 | 2,423 | 2,468 | +26 | +1.1% | 69,100 |
2016/12/30 | 2,438 | 2,460 | 2,432 | 2,442 | +4 | +0.2% | 12,600 |
2016/12/29 | 2,502 | 2,502 | 2,431 | 2,438 | -56 | -2.2% | 27,000 |
2016/12/28 | 2,480 | 2,520 | 2,464 | 2,494 | +21 | +0.8% | 38,100 |
2016/12/27 | 2,437 | 2,477 | 2,435 | 2,473 | +45 | +1.9% | 51,100 |
2016/12/26 | 2,430 | 2,433 | 2,412 | 2,428 | -2 | -0.1% | 10,300 |
2016/12/22 | 2,372 | 2,445 | 2,370 | 2,430 | +65 | +2.7% | 31,300 |
2016/12/21 | 2,412 | 2,413 | 2,360 | 2,365 | -48 | -2% | 29,600 |
2016/12/20 | 2,428 | 2,444 | 2,401 | 2,413 | -12 | -0.5% | 19,300 |
2016/12/19 | 2,399 | 2,427 | 2,393 | 2,425 | +37 | +1.5% | 39,200 |
2016/12/16 | 2,399 | 2,410 | 2,383 | 2,388 | +4 | +0.2% | 20,700 |
2016/12/15 | 2,380 | 2,405 | 2,370 | 2,384 | ±0 | ±0% | 40,000 |
2016/12/14 | 2,363 | 2,384 | 2,352 | 2,384 | +16 | +0.7% | 36,400 |
2016/12/13 | 2,310 | 2,368 | 2,310 | 2,368 | +45 | +1.9% | 34,600 |
2016/12/12 | 2,350 | 2,350 | 2,297 | 2,323 | -27 | -1.1% | 32,800 |
2016/12/09 | 2,325 | 2,355 | 2,306 | 2,350 | +21 | +0.9% | 52,100 |
2016/12/08 | 2,318 | 2,333 | 2,298 | 2,329 | +4 | +0.2% | 36,100 |
2016/12/07 | 2,316 | 2,327 | 2,310 | 2,325 | +19 | +0.8% | 20,900 |
2016/12/06 | 2,331 | 2,331 | 2,292 | 2,306 | -3 | -0.1% | 22,300 |
2016/12/05 | 2,323 | 2,323 | 2,272 | 2,309 | -26 | -1.1% | 29,900 |
1901~
1950
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