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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 2,216 | 2,216 | 2,182 | 2,184 | -40 | -1.8% | 11,500 |
2016/08/25 | 2,249 | 2,254 | 2,214 | 2,224 | -9 | -0.4% | 11,900 |
2016/08/24 | 2,232 | 2,250 | 2,211 | 2,233 | +12 | +0.5% | 24,200 |
2016/08/23 | 2,225 | 2,236 | 2,210 | 2,221 | -2 | -0.1% | 8,400 |
2016/08/22 | 2,243 | 2,246 | 2,213 | 2,223 | +4 | +0.2% | 11,000 |
2016/08/19 | 2,210 | 2,219 | 2,183 | 2,219 | +10 | +0.5% | 22,500 |
2016/08/18 | 2,282 | 2,282 | 2,209 | 2,209 | -59 | -2.6% | 15,300 |
2016/08/17 | 2,228 | 2,326 | 2,215 | 2,268 | +67 | +3% | 28,100 |
2016/08/16 | 2,323 | 2,324 | 2,200 | 2,201 | -121 | -5.2% | 44,800 |
2016/08/15 | 2,389 | 2,389 | 2,316 | 2,322 | -75 | -3.1% | 15,700 |
2016/08/12 | 2,409 | 2,409 | 2,386 | 2,397 | +22 | +0.9% | 6,500 |
2016/08/10 | 2,376 | 2,380 | 2,315 | 2,375 | +9 | +0.4% | 16,100 |
2016/08/09 | 2,424 | 2,447 | 2,355 | 2,366 | -57 | -2.4% | 24,100 |
2016/08/08 | 2,424 | 2,474 | 2,407 | 2,423 | +24 | +1% | 25,300 |
2016/08/05 | 2,559 | 2,559 | 2,376 | 2,399 | -160 | -6.3% | 33,700 |
2016/08/04 | 2,505 | 2,560 | 2,505 | 2,559 | +39 | +1.5% | 26,100 |
2016/08/03 | 2,503 | 2,534 | 2,503 | 2,520 | +18 | +0.7% | 20,900 |
2016/08/02 | 2,476 | 2,525 | 2,475 | 2,502 | +44 | +1.8% | 22,300 |
2016/08/01 | 2,440 | 2,467 | 2,412 | 2,458 | +18 | +0.7% | 26,000 |
2016/07/29 | 2,376 | 2,450 | 2,360 | 2,440 | +81 | +3.4% | 23,800 |
2016/07/28 | 2,398 | 2,422 | 2,340 | 2,359 | -38 | -1.6% | 72,200 |
2016/07/27 | 2,411 | 2,420 | 2,361 | 2,397 | +60 | +2.6% | 24,200 |
2016/07/26 | 2,466 | 2,474 | 2,311 | 2,337 | -167 | -6.7% | 50,700 |
2016/07/25 | 2,509 | 2,529 | 2,498 | 2,504 | -14 | -0.6% | 13,500 |
2016/07/22 | 2,536 | 2,547 | 2,497 | 2,518 | -24 | -0.9% | 17,600 |
2016/07/21 | 2,582 | 2,592 | 2,535 | 2,542 | -53 | -2% | 9,200 |
2016/07/20 | 2,549 | 2,600 | 2,537 | 2,595 | +9 | +0.3% | 7,900 |
2016/07/19 | 2,551 | 2,601 | 2,551 | 2,586 | +28 | +1.1% | 8,400 |
2016/07/15 | 2,521 | 2,572 | 2,521 | 2,558 | +3 | +0.1% | 10,300 |
2016/07/14 | 2,540 | 2,600 | 2,540 | 2,555 | +1 | ±0% | 11,200 |
2016/07/13 | 2,630 | 2,647 | 2,551 | 2,554 | -67 | -2.6% | 15,900 |
2016/07/12 | 2,584 | 2,637 | 2,584 | 2,621 | +43 | +1.7% | 18,200 |
2016/07/11 | 2,590 | 2,612 | 2,561 | 2,578 | +55 | +2.2% | 12,000 |
2016/07/08 | 2,539 | 2,586 | 2,522 | 2,523 | -49 | -1.9% | 25,400 |
2016/07/07 | 2,558 | 2,580 | 2,480 | 2,572 | +14 | +0.5% | 25,900 |
2016/07/06 | 2,608 | 2,629 | 2,531 | 2,558 | -150 | -5.5% | 85,100 |
2016/07/05 | 2,785 | 2,796 | 2,669 | 2,708 | -44 | -1.6% | 80,300 |
2016/07/04 | 2,720 | 2,760 | 2,700 | 2,752 | +57 | +2.1% | 19,900 |
2016/07/01 | 2,639 | 2,700 | 2,639 | 2,695 | +56 | +2.1% | 11,000 |
2016/06/30 | 2,695 | 2,695 | 2,621 | 2,639 | -24 | -0.9% | 15,000 |
2016/06/29 | 2,651 | 2,694 | 2,634 | 2,663 | +36 | +1.4% | 19,300 |
2016/06/28 | 2,560 | 2,633 | 2,530 | 2,627 | +63 | +2.5% | 15,700 |
2016/06/27 | 2,422 | 2,585 | 2,422 | 2,564 | +212 | +9% | 18,100 |
2016/06/24 | 2,594 | 2,594 | 2,324 | 2,352 | -197 | -7.7% | 18,000 |
2016/06/23 | 2,515 | 2,564 | 2,512 | 2,549 | +57 | +2.3% | 16,300 |
2016/06/22 | 2,580 | 2,581 | 2,490 | 2,492 | -95 | -3.7% | 29,100 |
2016/06/21 | 2,576 | 2,613 | 2,576 | 2,587 | -15 | -0.6% | 10,400 |
2016/06/20 | 2,557 | 2,626 | 2,557 | 2,602 | +48 | +1.9% | 7,400 |
2016/06/17 | 2,516 | 2,601 | 2,516 | 2,554 | +38 | +1.5% | 11,900 |
2016/06/16 | 2,663 | 2,666 | 2,490 | 2,516 | -147 | -5.5% | 22,700 |
2001~
2050
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