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 |
---|---|---|---|---|---|---|---|
2016/07/06 | 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 |
2016/06/15 | 2,608 | 2,680 | 2,603 | 2,663 | +60 | +2.3% | 33,600 |
2016/06/14 | 2,567 | 2,613 | 2,564 | 2,603 | +36 | +1.4% | 20,900 |
2016/06/13 | 2,566 | 2,567 | 2,510 | 2,567 | +1 | ±0% | 18,100 |
2016/06/10 | 2,577 | 2,577 | 2,531 | 2,566 | -11 | -0.4% | 12,700 |
2016/06/09 | 2,517 | 2,586 | 2,517 | 2,577 | +21 | +0.8% | 17,800 |
2016/06/08 | 2,553 | 2,569 | 2,532 | 2,556 | -7 | -0.3% | 17,200 |
2016/06/07 | 2,561 | 2,582 | 2,561 | 2,563 | -23 | -0.9% | 7,000 |
2016/06/06 | 2,599 | 2,599 | 2,561 | 2,586 | -13 | -0.5% | 10,000 |
2016/06/03 | 2,583 | 2,608 | 2,570 | 2,599 | +57 | +2.2% | 9,100 |
2016/06/02 | 2,572 | 2,588 | 2,533 | 2,542 | -36 | -1.4% | 7,000 |
2016/06/01 | 2,590 | 2,610 | 2,569 | 2,578 | -12 | -0.5% | 11,300 |
2016/05/31 | 2,581 | 2,595 | 2,557 | 2,590 | +9 | +0.3% | 9,000 |
2016/05/30 | 2,559 | 2,589 | 2,549 | 2,581 | +7 | +0.3% | 6,200 |
2016/05/27 | 2,562 | 2,575 | 2,535 | 2,574 | -4 | -0.2% | 14,000 |
2016/05/26 | 2,625 | 2,625 | 2,571 | 2,578 | -22 | -0.8% | 9,000 |
2016/05/25 | 2,610 | 2,652 | 2,600 | 2,600 | -10 | -0.4% | 9,400 |
2016/05/24 | 2,690 | 2,690 | 2,610 | 2,610 | -91 | -3.4% | 14,100 |
2016/05/23 | 2,692 | 2,703 | 2,650 | 2,701 | +19 | +0.7% | 8,100 |
2016/05/20 | 2,601 | 2,683 | 2,601 | 2,682 | +81 | +3.1% | 12,700 |
2016/05/19 | 2,610 | 2,631 | 2,586 | 2,601 | -9 | -0.3% | 6,100 |
2016/05/18 | 2,588 | 2,632 | 2,583 | 2,610 | +26 | +1% | 17,800 |
2016/05/17 | 2,530 | 2,598 | 2,525 | 2,584 | +60 | +2.4% | 20,200 |
2016/05/16 | 2,575 | 2,601 | 2,520 | 2,524 | -51 | -2% | 16,700 |
2016/05/13 | 2,580 | 2,592 | 2,547 | 2,575 | -14 | -0.5% | 11,800 |
2016/05/12 | 2,606 | 2,616 | 2,577 | 2,589 | -27 | -1% | 6,300 |
2016/05/11 | 2,600 | 2,627 | 2,600 | 2,616 | +21 | +0.8% | 3,300 |
2016/05/10 | 2,589 | 2,630 | 2,589 | 2,595 | -10 | -0.4% | 10,200 |
2016/05/09 | 2,611 | 2,634 | 2,591 | 2,605 | -18 | -0.7% | 23,400 |
2016/05/06 | 2,627 | 2,640 | 2,600 | 2,623 | -29 | -1.1% | 23,400 |
2016/05/02 | 2,631 | 2,675 | 2,622 | 2,652 | -79 | -2.9% | 26,500 |
2016/04/28 | 2,775 | 2,783 | 2,702 | 2,731 | -14 | -0.5% | 18,600 |
2016/04/27 | 2,710 | 2,762 | 2,691 | 2,745 | +23 | +0.8% | 18,400 |
2016/04/26 | 2,675 | 2,731 | 2,675 | 2,722 | +5 | +0.2% | 9,400 |
2016/04/25 | 2,763 | 2,783 | 2,714 | 2,717 | -62 | -2.2% | 14,800 |
2016/04/22 | 2,834 | 2,834 | 2,747 | 2,779 | -58 | -2% | 18,300 |
2051~
2100
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