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 |
---|---|---|---|---|---|---|---|
2015/11/25 | 2,601 | 2,614 | 2,584 | 2,584 | -29 | -1.1% | 199,400 |
2015/11/24 | 2,599 | 2,613 | 2,583 | 2,613 | +14 | +0.5% | 56,600 |
2015/11/20 | 2,569 | 2,599 | 2,554 | 2,599 | +16 | +0.6% | 34,400 |
2015/11/19 | 2,565 | 2,584 | 2,542 | 2,583 | +35 | +1.4% | 35,000 |
2015/11/18 | 2,530 | 2,578 | 2,522 | 2,548 | +29 | +1.2% | 38,800 |
2015/11/17 | 2,522 | 2,535 | 2,509 | 2,519 | -3 | -0.1% | 27,800 |
2015/11/16 | 2,541 | 2,541 | 2,513 | 2,522 | -33 | -1.3% | 24,500 |
2015/11/13 | 2,551 | 2,562 | 2,548 | 2,555 | -10 | -0.4% | 30,800 |
2015/11/12 | 2,557 | 2,567 | 2,552 | 2,565 | +4 | +0.2% | 12,500 |
2015/11/11 | 2,565 | 2,565 | 2,551 | 2,561 | +4 | +0.2% | 8,800 |
2015/11/10 | 2,560 | 2,583 | 2,547 | 2,557 | -13 | -0.5% | 30,400 |
2015/11/09 | 2,553 | 2,570 | 2,553 | 2,570 | +17 | +0.7% | 14,400 |
2015/11/06 | 2,575 | 2,586 | 2,545 | 2,553 | -35 | -1.4% | 38,800 |
2015/11/05 | 2,553 | 2,598 | 2,551 | 2,588 | +35 | +1.4% | 27,500 |
2015/11/04 | 2,569 | 2,585 | 2,546 | 2,553 | -16 | -0.6% | 51,000 |
2015/11/02 | 2,576 | 2,581 | 2,550 | 2,569 | -25 | -1% | 19,900 |
2015/10/30 | 2,578 | 2,605 | 2,577 | 2,594 | -11 | -0.4% | 22,300 |
2015/10/29 | 2,620 | 2,620 | 2,570 | 2,605 | -30 | -1.1% | 31,300 |
2015/10/28 | 2,629 | 2,640 | 2,605 | 2,635 | +27 | +1% | 21,900 |
2015/10/27 | 2,587 | 2,666 | 2,587 | 2,608 | +19 | +0.7% | 48,400 |
2015/10/26 | 2,630 | 2,635 | 2,583 | 2,589 | -33 | -1.3% | 27,400 |
2015/10/23 | 2,599 | 2,629 | 2,593 | 2,622 | +38 | +1.5% | 21,700 |
2015/10/22 | 2,568 | 2,625 | 2,548 | 2,584 | +23 | +0.9% | 30,800 |
2015/10/21 | 2,551 | 2,569 | 2,545 | 2,561 | +1 | ±0% | 41,100 |
2015/10/20 | 2,625 | 2,630 | 2,544 | 2,560 | -69 | -2.6% | 75,100 |
2015/10/19 | 2,575 | 2,650 | 2,545 | 2,629 | +54 | +2.1% | 57,100 |
2015/10/16 | 2,600 | 2,645 | 2,552 | 2,575 | +3 | +0.1% | 42,400 |
2015/10/15 | 2,550 | 2,584 | 2,542 | 2,572 | +24 | +0.9% | 38,000 |
2015/10/14 | 2,575 | 2,581 | 2,502 | 2,548 | -35 | -1.4% | 26,100 |
2015/10/13 | 2,510 | 2,616 | 2,510 | 2,583 | +81 | +3.2% | 57,700 |
2015/10/09 | 2,475 | 2,511 | 2,419 | 2,502 | +23 | +0.9% | 43,700 |
2015/10/08 | 2,650 | 2,650 | 2,462 | 2,479 | -208 | -7.7% | 85,400 |
2015/10/07 | 2,589 | 2,687 | 2,533 | 2,687 | +155 | +6.1% | 68,900 |
2015/10/06 | 2,460 | 2,567 | 2,443 | 2,532 | +122 | +5.1% | 56,400 |
2015/10/05 | 2,418 | 2,419 | 2,348 | 2,410 | +14 | +0.6% | 63,600 |
2015/10/02 | 2,507 | 2,588 | 2,393 | 2,396 | -150 | -5.9% | 98,500 |
2015/10/01 | 2,500 | 2,635 | 2,480 | 2,546 | +126 | +5.2% | 128,400 |
2015/09/30 | 2,504 | 2,582 | 2,380 | 2,420 | -91 | -3.6% | 48,500 |
2015/09/29 | 2,481 | 2,512 | 2,401 | 2,511 | +21 | +0.8% | 51,400 |
2015/09/28 | 2,468 | 2,520 | 2,434 | 2,490 | +43 | +1.8% | 27,300 |
2015/09/25 | 2,397 | 2,447 | 2,370 | 2,447 | +74 | +3.1% | 24,800 |
2015/09/24 | 2,355 | 2,427 | 2,321 | 2,373 | +6 | +0.3% | 26,000 |
2015/09/18 | 2,305 | 2,395 | 2,295 | 2,367 | +62 | +2.7% | 34,400 |
2015/09/17 | 2,250 | 2,322 | 2,245 | 2,305 | +96 | +4.3% | 26,000 |
2015/09/16 | 2,265 | 2,292 | 2,175 | 2,209 | -43 | -1.9% | 29,500 |
2015/09/15 | 2,225 | 2,316 | 2,225 | 2,252 | +28 | +1.3% | 28,000 |
2015/09/14 | 2,313 | 2,347 | 2,194 | 2,224 | -89 | -3.8% | 40,100 |
2015/09/11 | 2,153 | 2,320 | 2,151 | 2,313 | +110 | +5% | 34,100 |
2015/09/10 | 2,169 | 2,242 | 2,135 | 2,203 | -13 | -0.6% | 20,500 |
2015/09/09 | 2,175 | 2,218 | 2,122 | 2,216 | +104 | +4.9% | 31,300 |
2201~
2250
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