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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,440 | 1,445 | 1,429 | 1,431 | -9 | -0.6% | 28,500 |
| 2015/01/30 | 1,448 | 1,448 | 1,425 | 1,440 | +3 | +0.2% | 8,300 |
| 2015/01/29 | 1,432 | 1,447 | 1,432 | 1,437 | +5 | +0.3% | 7,200 |
| 2015/01/28 | 1,431 | 1,448 | 1,428 | 1,432 | -7 | -0.5% | 10,600 |
| 2015/01/27 | 1,449 | 1,455 | 1,431 | 1,439 | -10 | -0.7% | 22,200 |
| 2015/01/26 | 1,439 | 1,449 | 1,431 | 1,449 | +15 | +1% | 15,000 |
| 2015/01/23 | 1,427 | 1,435 | 1,421 | 1,434 | +15 | +1.1% | 9,300 |
| 2015/01/22 | 1,415 | 1,422 | 1,405 | 1,419 | -10 | -0.7% | 5,400 |
| 2015/01/21 | 1,428 | 1,435 | 1,413 | 1,429 | +10 | +0.7% | 15,000 |
| 2015/01/20 | 1,405 | 1,419 | 1,403 | 1,419 | +27 | +1.9% | 5,300 |
| 2015/01/19 | 1,429 | 1,429 | 1,384 | 1,392 | -42 | -2.9% | 18,000 |
| 2015/01/16 | 1,452 | 1,452 | 1,428 | 1,434 | -20 | -1.4% | 12,000 |
| 2015/01/15 | 1,457 | 1,457 | 1,440 | 1,454 | -1 | -0.1% | 16,900 |
| 2015/01/14 | 1,450 | 1,456 | 1,421 | 1,455 | +4 | +0.3% | 21,800 |
| 2015/01/13 | 1,455 | 1,456 | 1,430 | 1,451 | -6 | -0.4% | 20,100 |
| 2015/01/09 | 1,420 | 1,485 | 1,420 | 1,457 | +60 | +4.3% | 140,600 |
| 2015/01/08 | 1,362 | 1,399 | 1,357 | 1,397 | +34 | +2.5% | 22,900 |
| 2015/01/07 | 1,356 | 1,388 | 1,356 | 1,363 | -20 | -1.4% | 6,700 |
| 2015/01/06 | 1,396 | 1,400 | 1,383 | 1,383 | -15 | -1.1% | 11,000 |
| 2015/01/05 | 1,393 | 1,400 | 1,391 | 1,398 | +5 | +0.4% | 15,000 |
| 2014/12/30 | 1,398 | 1,398 | 1,390 | 1,393 | -3 | -0.2% | 9,600 |
| 2014/12/29 | 1,389 | 1,400 | 1,360 | 1,396 | +50 | +3.7% | 30,200 |
| 2014/12/26 | 1,358 | 1,358 | 1,324 | 1,346 | -1 | -0.1% | 6,000 |
| 2014/12/25 | 1,352 | 1,360 | 1,340 | 1,347 | -5 | -0.4% | 10,600 |
| 2014/12/24 | 1,380 | 1,380 | 1,306 | 1,352 | -13 | -1% | 15,700 |
| 2014/12/22 | 1,385 | 1,386 | 1,361 | 1,365 | -16 | -1.2% | 7,300 |
| 2014/12/19 | 1,379 | 1,391 | 1,362 | 1,381 | +7 | +0.5% | 11,200 |
| 2014/12/18 | 1,340 | 1,380 | 1,340 | 1,374 | +38 | +2.8% | 15,000 |
| 2014/12/17 | 1,338 | 1,344 | 1,321 | 1,336 | -3 | -0.2% | 11,300 |
| 2014/12/16 | 1,314 | 1,354 | 1,314 | 1,339 | -6 | -0.4% | 16,100 |
| 2014/12/15 | 1,350 | 1,368 | 1,345 | 1,345 | -14 | -1% | 7,900 |
| 2014/12/12 | 1,350 | 1,410 | 1,350 | 1,359 | -11 | -0.8% | 17,800 |
| 2014/12/11 | 1,369 | 1,374 | 1,330 | 1,370 | -16 | -1.2% | 12,100 |
| 2014/12/10 | 1,400 | 1,400 | 1,361 | 1,386 | -28 | -2% | 12,700 |
| 2014/12/09 | 1,376 | 1,419 | 1,370 | 1,414 | +16 | +1.1% | 38,400 |
| 2014/12/08 | 1,445 | 1,445 | 1,370 | 1,398 | -32 | -2.2% | 91,100 |
| 2014/12/05 | 1,379 | 1,439 | 1,366 | 1,430 | +104 | +7.8% | 144,700 |
| 2014/12/04 | 1,320 | 1,326 | 1,310 | 1,326 | +13 | +1% | 45,600 |
| 2014/12/03 | 1,288 | 1,314 | 1,282 | 1,313 | +28 | +2.2% | 46,100 |
| 2014/12/02 | 1,269 | 1,285 | 1,257 | 1,285 | +33 | +2.6% | 21,800 |
| 2014/12/01 | 1,277 | 1,284 | 1,252 | 1,252 | -22 | -1.7% | 28,400 |
| 2014/11/28 | 1,272 | 1,286 | 1,269 | 1,274 | +8 | +0.6% | 17,400 |
| 2014/11/27 | 1,274 | 1,280 | 1,266 | 1,266 | -2 | -0.2% | 28,700 |
| 2014/11/26 | 1,263 | 1,286 | 1,260 | 1,268 | -51 | -3.9% | 161,100 |
| 2014/11/25 | 1,310 | 1,319 | 1,310 | 1,319 | +5 | +0.4% | 223,400 |
| 2014/11/21 | 1,327 | 1,329 | 1,310 | 1,314 | -17 | -1.3% | 44,400 |
| 2014/11/20 | 1,331 | 1,346 | 1,329 | 1,331 | +1 | +0.1% | 25,700 |
| 2014/11/19 | 1,335 | 1,341 | 1,330 | 1,330 | -5 | -0.4% | 24,700 |
| 2014/11/18 | 1,322 | 1,350 | 1,322 | 1,335 | +10 | +0.8% | 27,700 |
| 2014/11/17 | 1,331 | 1,331 | 1,324 | 1,325 | -6 | -0.5% | 21,900 |
2401～
2450
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
