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 |
---|---|---|---|---|---|---|---|
2016/02/09 | 2,285 | 2,297 | 2,171 | 2,174 | -225 | -9.4% | 23,200 |
2016/02/08 | 2,270 | 2,420 | 2,266 | 2,399 | +96 | +4.2% | 28,000 |
2016/02/05 | 2,367 | 2,368 | 2,270 | 2,303 | -85 | -3.6% | 22,200 |
2016/02/04 | 2,488 | 2,488 | 2,373 | 2,388 | -100 | -4% | 21,300 |
2016/02/03 | 2,512 | 2,548 | 2,473 | 2,488 | -60 | -2.4% | 11,100 |
2016/02/02 | 2,587 | 2,626 | 2,543 | 2,548 | -39 | -1.5% | 19,100 |
2016/02/01 | 2,600 | 2,600 | 2,547 | 2,587 | +14 | +0.5% | 13,300 |
2016/01/29 | 2,512 | 2,575 | 2,483 | 2,573 | +46 | +1.8% | 14,500 |
2016/01/28 | 2,460 | 2,550 | 2,452 | 2,527 | +19 | +0.8% | 19,200 |
2016/01/27 | 2,470 | 2,519 | 2,445 | 2,508 | +120 | +5% | 23,100 |
2016/01/26 | 2,500 | 2,500 | 2,388 | 2,388 | -126 | -5% | 36,400 |
2016/01/25 | 2,561 | 2,561 | 2,471 | 2,514 | +3 | +0.1% | 12,700 |
2016/01/22 | 2,455 | 2,515 | 2,424 | 2,511 | +137 | +5.8% | 13,500 |
2016/01/21 | 2,458 | 2,547 | 2,374 | 2,374 | -127 | -5.1% | 17,000 |
2016/01/20 | 2,518 | 2,601 | 2,478 | 2,501 | +47 | +1.9% | 28,100 |
2016/01/19 | 2,500 | 2,500 | 2,433 | 2,454 | -76 | -3% | 24,100 |
2016/01/18 | 2,495 | 2,537 | 2,480 | 2,530 | -30 | -1.2% | 16,000 |
2016/01/15 | 2,660 | 2,664 | 2,555 | 2,560 | -81 | -3.1% | 22,300 |
2016/01/14 | 2,704 | 2,704 | 2,605 | 2,641 | -113 | -4.1% | 32,200 |
2016/01/13 | 2,744 | 2,759 | 2,705 | 2,754 | +10 | +0.4% | 23,100 |
2016/01/12 | 2,820 | 2,820 | 2,688 | 2,744 | -79 | -2.8% | 41,700 |
2016/01/08 | 2,710 | 2,879 | 2,661 | 2,823 | +117 | +4.3% | 88,400 |
2016/01/07 | 2,765 | 2,765 | 2,676 | 2,706 | -66 | -2.4% | 38,500 |
2016/01/06 | 2,633 | 2,788 | 2,633 | 2,772 | +134 | +5.1% | 29,900 |
2016/01/05 | 2,680 | 2,688 | 2,618 | 2,638 | -48 | -1.8% | 24,200 |
2016/01/04 | 2,770 | 2,799 | 2,663 | 2,686 | -114 | -4.1% | 21,600 |
2015/12/30 | 2,802 | 2,813 | 2,765 | 2,800 | -4 | -0.1% | 9,700 |
2015/12/29 | 2,742 | 2,827 | 2,720 | 2,804 | +33 | +1.2% | 12,900 |
2015/12/28 | 2,724 | 2,779 | 2,663 | 2,771 | +97 | +3.6% | 10,700 |
2015/12/25 | 2,724 | 2,724 | 2,650 | 2,674 | -43 | -1.6% | 24,300 |
2015/12/24 | 2,829 | 2,847 | 2,709 | 2,717 | -107 | -3.8% | 27,700 |
2015/12/22 | 2,804 | 2,834 | 2,804 | 2,824 | -8 | -0.3% | 18,900 |
2015/12/21 | 2,797 | 2,840 | 2,760 | 2,832 | +34 | +1.2% | 31,800 |
2015/12/18 | 2,829 | 2,870 | 2,797 | 2,798 | -8 | -0.3% | 20,100 |
2015/12/17 | 2,799 | 2,830 | 2,795 | 2,806 | +39 | +1.4% | 33,100 |
2015/12/16 | 2,788 | 2,797 | 2,755 | 2,767 | +29 | +1.1% | 19,200 |
2015/12/15 | 2,745 | 2,800 | 2,735 | 2,738 | +37 | +1.4% | 27,300 |
2015/12/14 | 2,695 | 2,712 | 2,667 | 2,701 | -31 | -1.1% | 19,000 |
2015/12/11 | 2,684 | 2,768 | 2,670 | 2,732 | +7 | +0.3% | 35,500 |
2015/12/10 | 2,820 | 2,822 | 2,725 | 2,725 | -97 | -3.4% | 39,000 |
2015/12/09 | 2,900 | 2,900 | 2,777 | 2,822 | -75 | -2.6% | 40,500 |
2015/12/08 | 2,859 | 2,899 | 2,846 | 2,897 | +59 | +2.1% | 50,300 |
2015/12/07 | 2,827 | 2,862 | 2,815 | 2,838 | +66 | +2.4% | 34,600 |
2015/12/04 | 2,736 | 2,803 | 2,701 | 2,772 | +36 | +1.3% | 52,300 |
2015/12/03 | 2,593 | 2,745 | 2,593 | 2,736 | +133 | +5.1% | 66,100 |
2015/12/02 | 2,585 | 2,607 | 2,585 | 2,603 | +23 | +0.9% | 21,100 |
2015/12/01 | 2,575 | 2,584 | 2,569 | 2,580 | -4 | -0.2% | 17,300 |
2015/11/30 | 2,596 | 2,596 | 2,556 | 2,584 | -12 | -0.5% | 24,300 |
2015/11/27 | 2,549 | 2,600 | 2,547 | 2,596 | +43 | +1.7% | 45,300 |
2015/11/26 | 2,563 | 2,567 | 2,545 | 2,553 | -31 | -1.2% | 84,200 |
2151~
2200
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