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 |
---|---|---|---|---|---|---|---|
2016/04/21 | 2,820 | 2,864 | 2,820 | 2,837 | +18 | +0.6% | 18,600 |
2016/04/20 | 2,795 | 2,838 | 2,771 | 2,819 | +14 | +0.5% | 27,100 |
2016/04/19 | 2,760 | 2,807 | 2,734 | 2,805 | +110 | +4.1% | 34,200 |
2016/04/18 | 2,700 | 2,721 | 2,640 | 2,695 | -37 | -1.4% | 28,600 |
2016/04/15 | 2,771 | 2,795 | 2,724 | 2,732 | -73 | -2.6% | 17,500 |
2016/04/14 | 2,840 | 2,860 | 2,784 | 2,805 | -35 | -1.2% | 33,100 |
2016/04/13 | 2,830 | 2,850 | 2,796 | 2,840 | +12 | +0.4% | 39,500 |
2016/04/12 | 2,792 | 2,830 | 2,769 | 2,828 | +39 | +1.4% | 36,400 |
2016/04/11 | 2,684 | 2,793 | 2,659 | 2,789 | +138 | +5.2% | 41,700 |
2016/04/08 | 2,565 | 2,680 | 2,553 | 2,651 | +89 | +3.5% | 36,900 |
2016/04/07 | 2,558 | 2,640 | 2,539 | 2,562 | -24 | -0.9% | 13,800 |
2016/04/06 | 2,517 | 2,605 | 2,496 | 2,586 | +19 | +0.7% | 18,900 |
2016/04/05 | 2,625 | 2,625 | 2,550 | 2,567 | -56 | -2.1% | 24,800 |
2016/04/04 | 2,631 | 2,648 | 2,575 | 2,623 | -8 | -0.3% | 26,400 |
2016/04/01 | 2,615 | 2,660 | 2,567 | 2,631 | +3 | +0.1% | 48,000 |
2016/03/31 | 2,662 | 2,662 | 2,560 | 2,628 | -24 | -0.9% | 30,400 |
2016/03/30 | 2,675 | 2,681 | 2,625 | 2,652 | -23 | -0.9% | 36,200 |
2016/03/29 | 2,597 | 2,700 | 2,597 | 2,675 | +77 | +3% | 24,700 |
2016/03/28 | 2,498 | 2,598 | 2,494 | 2,598 | +142 | +5.8% | 35,400 |
2016/03/25 | 2,486 | 2,486 | 2,435 | 2,456 | -2 | -0.1% | 17,800 |
2016/03/24 | 2,476 | 2,476 | 2,419 | 2,458 | -18 | -0.7% | 10,400 |
2016/03/23 | 2,482 | 2,484 | 2,449 | 2,476 | +19 | +0.8% | 9,000 |
2016/03/22 | 2,484 | 2,489 | 2,433 | 2,457 | ±0 | ±0% | 14,100 |
2016/03/18 | 2,489 | 2,489 | 2,432 | 2,457 | -27 | -1.1% | 12,200 |
2016/03/17 | 2,494 | 2,500 | 2,452 | 2,484 | +16 | +0.6% | 13,300 |
2016/03/16 | 2,414 | 2,490 | 2,414 | 2,468 | +65 | +2.7% | 17,400 |
2016/03/15 | 2,401 | 2,421 | 2,375 | 2,403 | -6 | -0.2% | 13,400 |
2016/03/14 | 2,336 | 2,426 | 2,331 | 2,409 | +121 | +5.3% | 28,900 |
2016/03/11 | 2,250 | 2,296 | 2,224 | 2,288 | +49 | +2.2% | 20,300 |
2016/03/10 | 2,166 | 2,254 | 2,166 | 2,239 | +76 | +3.5% | 9,600 |
2016/03/09 | 2,178 | 2,203 | 2,131 | 2,163 | -60 | -2.7% | 10,100 |
2016/03/08 | 2,173 | 2,237 | 2,126 | 2,223 | +39 | +1.8% | 14,900 |
2016/03/07 | 2,235 | 2,235 | 2,143 | 2,184 | -57 | -2.5% | 14,700 |
2016/03/04 | 2,185 | 2,256 | 2,149 | 2,241 | +49 | +2.2% | 13,000 |
2016/03/03 | 2,144 | 2,206 | 2,122 | 2,192 | +40 | +1.9% | 11,400 |
2016/03/02 | 2,171 | 2,202 | 2,118 | 2,152 | +31 | +1.5% | 14,200 |
2016/03/01 | 2,123 | 2,151 | 2,100 | 2,121 | +11 | +0.5% | 13,900 |
2016/02/29 | 2,167 | 2,181 | 2,110 | 2,110 | -57 | -2.6% | 13,100 |
2016/02/26 | 2,154 | 2,238 | 2,145 | 2,167 | +51 | +2.4% | 23,100 |
2016/02/25 | 2,043 | 2,127 | 2,037 | 2,116 | +78 | +3.8% | 14,300 |
2016/02/24 | 2,010 | 2,073 | 1,968 | 2,038 | -20 | -1% | 16,000 |
2016/02/23 | 2,074 | 2,079 | 1,971 | 2,058 | -16 | -0.8% | 24,400 |
2016/02/22 | 2,020 | 2,087 | 2,020 | 2,074 | +18 | +0.9% | 10,400 |
2016/02/19 | 2,111 | 2,148 | 2,039 | 2,056 | -101 | -4.7% | 18,200 |
2016/02/18 | 2,100 | 2,172 | 2,091 | 2,157 | +78 | +3.8% | 8,200 |
2016/02/17 | 2,064 | 2,122 | 2,046 | 2,079 | -22 | -1% | 9,000 |
2016/02/16 | 2,083 | 2,144 | 2,072 | 2,101 | -19 | -0.9% | 11,100 |
2016/02/15 | 2,073 | 2,146 | 2,052 | 2,120 | +177 | +9.1% | 15,200 |
2016/02/12 | 1,918 | 2,026 | 1,842 | 1,943 | -165 | -7.8% | 36,200 |
2016/02/10 | 2,199 | 2,199 | 2,068 | 2,108 | -66 | -3% | 24,000 |
2101~
2150
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