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 |
---|---|---|---|---|---|---|---|
2016/12/02 | 2,304 | 2,335 | 2,289 | 2,335 | +43 | +1.9% | 58,400 |
2016/12/01 | 2,322 | 2,323 | 2,289 | 2,292 | -20 | -0.9% | 35,700 |
2016/11/30 | 2,291 | 2,329 | 2,288 | 2,312 | +22 | +1% | 61,500 |
2016/11/29 | 2,270 | 2,294 | 2,260 | 2,290 | -1 | ±0% | 37,200 |
2016/11/28 | 2,310 | 2,310 | 2,263 | 2,291 | -44 | -1.9% | 155,600 |
2016/11/25 | 2,321 | 2,352 | 2,314 | 2,335 | +14 | +0.6% | 240,100 |
2016/11/24 | 2,335 | 2,335 | 2,319 | 2,321 | -4 | -0.2% | 36,600 |
2016/11/22 | 2,334 | 2,338 | 2,315 | 2,325 | -9 | -0.4% | 24,100 |
2016/11/21 | 2,290 | 2,339 | 2,290 | 2,334 | +61 | +2.7% | 58,300 |
2016/11/18 | 2,270 | 2,283 | 2,268 | 2,273 | +9 | +0.4% | 29,100 |
2016/11/17 | 2,241 | 2,265 | 2,241 | 2,264 | +19 | +0.8% | 18,200 |
2016/11/16 | 2,230 | 2,248 | 2,230 | 2,245 | +7 | +0.3% | 31,100 |
2016/11/15 | 2,252 | 2,269 | 2,217 | 2,238 | -24 | -1.1% | 47,600 |
2016/11/14 | 2,241 | 2,273 | 2,241 | 2,262 | +5 | +0.2% | 29,000 |
2016/11/11 | 2,283 | 2,287 | 2,251 | 2,257 | -26 | -1.1% | 33,000 |
2016/11/10 | 2,309 | 2,344 | 2,279 | 2,283 | +23 | +1% | 36,400 |
2016/11/09 | 2,292 | 2,320 | 2,247 | 2,260 | -33 | -1.4% | 53,600 |
2016/11/08 | 2,281 | 2,298 | 2,280 | 2,293 | +12 | +0.5% | 25,300 |
2016/11/07 | 2,272 | 2,286 | 2,260 | 2,281 | +16 | +0.7% | 29,400 |
2016/11/04 | 2,265 | 2,271 | 2,253 | 2,265 | -19 | -0.8% | 38,600 |
2016/11/02 | 2,295 | 2,304 | 2,260 | 2,284 | -34 | -1.5% | 63,600 |
2016/11/01 | 2,307 | 2,319 | 2,290 | 2,318 | +11 | +0.5% | 37,800 |
2016/10/31 | 2,306 | 2,323 | 2,300 | 2,307 | +1 | ±0% | 44,700 |
2016/10/28 | 2,308 | 2,320 | 2,278 | 2,306 | -2 | -0.1% | 71,100 |
2016/10/27 | 2,300 | 2,321 | 2,295 | 2,308 | -2 | -0.1% | 41,200 |
2016/10/26 | 2,290 | 2,311 | 2,289 | 2,310 | +16 | +0.7% | 23,700 |
2016/10/25 | 2,304 | 2,311 | 2,290 | 2,294 | -10 | -0.4% | 37,300 |
2016/10/24 | 2,289 | 2,308 | 2,287 | 2,304 | +15 | +0.7% | 15,200 |
2016/10/21 | 2,335 | 2,338 | 2,286 | 2,289 | -32 | -1.4% | 39,800 |
2016/10/20 | 2,292 | 2,326 | 2,292 | 2,321 | +3 | +0.1% | 32,200 |
2016/10/19 | 2,311 | 2,321 | 2,311 | 2,318 | +12 | +0.5% | 10,600 |
2016/10/18 | 2,331 | 2,332 | 2,300 | 2,306 | -31 | -1.3% | 33,200 |
2016/10/17 | 2,351 | 2,362 | 2,335 | 2,337 | -18 | -0.8% | 20,300 |
2016/10/14 | 2,337 | 2,367 | 2,337 | 2,355 | +2 | +0.1% | 21,300 |
2016/10/13 | 2,381 | 2,381 | 2,337 | 2,353 | -21 | -0.9% | 30,900 |
2016/10/12 | 2,390 | 2,395 | 2,373 | 2,374 | -16 | -0.7% | 28,400 |
2016/10/11 | 2,392 | 2,406 | 2,372 | 2,390 | -2 | -0.1% | 33,100 |
2016/10/07 | 2,382 | 2,392 | 2,380 | 2,392 | +9 | +0.4% | 22,200 |
2016/10/06 | 2,378 | 2,394 | 2,356 | 2,383 | +20 | +0.8% | 15,500 |
2016/10/05 | 2,350 | 2,365 | 2,335 | 2,363 | +22 | +0.9% | 28,500 |
2016/10/04 | 2,345 | 2,345 | 2,322 | 2,341 | -4 | -0.2% | 31,000 |
2016/10/03 | 2,390 | 2,393 | 2,330 | 2,345 | -45 | -1.9% | 48,800 |
2016/09/30 | 2,404 | 2,429 | 2,378 | 2,390 | -16 | -0.7% | 24,900 |
2016/09/29 | 2,390 | 2,407 | 2,390 | 2,406 | +16 | +0.7% | 22,500 |
2016/09/28 | 2,379 | 2,397 | 2,379 | 2,390 | +12 | +0.5% | 13,900 |
2016/09/27 | 2,315 | 2,387 | 2,315 | 2,378 | +46 | +2% | 33,200 |
2016/09/26 | 2,315 | 2,337 | 2,310 | 2,332 | +37 | +1.6% | 13,100 |
2016/09/23 | 2,311 | 2,314 | 2,267 | 2,295 | -5 | -0.2% | 20,500 |
2016/09/21 | 2,283 | 2,300 | 2,255 | 2,300 | +26 | +1.1% | 14,600 |
2016/09/20 | 2,233 | 2,283 | 2,233 | 2,274 | +24 | +1.1% | 8,200 |
1951~
2000
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