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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 1,305 | 1,305 | 1,290 | 1,298 | -2 | -0.2% | 10,700 |
| 2014/10/22 | 1,304 | 1,304 | 1,282 | 1,300 | +26 | +2% | 20,300 |
| 2014/10/21 | 1,294 | 1,310 | 1,250 | 1,274 | -16 | -1.2% | 35,300 |
| 2014/10/20 | 1,241 | 1,318 | 1,220 | 1,290 | +40 | +3.2% | 59,400 |
| 2014/10/17 | 1,205 | 1,254 | 1,190 | 1,250 | +48 | +4% | 31,900 |
| 2014/10/16 | 1,220 | 1,235 | 1,202 | 1,202 | -32 | -2.6% | 19,800 |
| 2014/10/15 | 1,208 | 1,236 | 1,208 | 1,234 | +37 | +3.1% | 18,700 |
| 2014/10/14 | 1,214 | 1,215 | 1,195 | 1,197 | -34 | -2.8% | 26,800 |
| 2014/10/10 | 1,235 | 1,284 | 1,220 | 1,231 | -16 | -1.3% | 39,800 |
| 2014/10/09 | 1,267 | 1,284 | 1,244 | 1,247 | -2 | -0.2% | 29,500 |
| 2014/10/08 | 1,280 | 1,284 | 1,248 | 1,249 | -34 | -2.7% | 41,300 |
| 2014/10/07 | 1,288 | 1,305 | 1,280 | 1,283 | -7 | -0.5% | 24,500 |
| 2014/10/06 | 1,282 | 1,300 | 1,282 | 1,290 | +10 | +0.8% | 25,400 |
| 2014/10/03 | 1,230 | 1,304 | 1,230 | 1,280 | +47 | +3.8% | 16,900 |
| 2014/10/02 | 1,230 | 1,254 | 1,220 | 1,233 | -48 | -3.7% | 64,100 |
| 2014/10/01 | 1,350 | 1,355 | 1,281 | 1,281 | -111 | -8% | 73,300 |
| 2014/09/30 | 1,400 | 1,416 | 1,370 | 1,392 | -8 | -0.6% | 34,600 |
| 2014/09/29 | 1,367 | 1,400 | 1,351 | 1,400 | +33 | +2.4% | 48,500 |
| 2014/09/26 | 1,321 | 1,372 | 1,301 | 1,367 | +41 | +3.1% | 47,700 |
| 2014/09/25 | 1,259 | 1,348 | 1,250 | 1,326 | +85 | +6.8% | 41,600 |
| 2014/09/24 | 1,215 | 1,252 | 1,215 | 1,241 | +26 | +2.1% | 33,000 |
| 2014/09/22 | 1,172 | 1,222 | 1,172 | 1,215 | +46 | +3.9% | 35,900 |
| 2014/09/19 | 1,157 | 1,169 | 1,156 | 1,169 | +10 | +0.9% | 10,400 |
| 2014/09/18 | 1,151 | 1,160 | 1,147 | 1,159 | +14 | +1.2% | 8,100 |
| 2014/09/17 | 1,166 | 1,177 | 1,141 | 1,145 | -7 | -0.6% | 6,000 |
| 2014/09/16 | 1,170 | 1,170 | 1,143 | 1,152 | +10 | +0.9% | 6,300 |
| 2014/09/12 | 1,150 | 1,160 | 1,102 | 1,142 | -19 | -1.6% | 16,400 |
| 2014/09/11 | 1,163 | 1,175 | 1,155 | 1,161 | ±0 | ±0% | 6,600 |
| 2014/09/10 | 1,174 | 1,175 | 1,151 | 1,161 | -13 | -1.1% | 9,400 |
| 2014/09/09 | 1,185 | 1,185 | 1,173 | 1,174 | +4 | +0.3% | 6,500 |
| 2014/09/08 | 1,184 | 1,186 | 1,165 | 1,170 | +2 | +0.2% | 8,500 |
| 2014/09/05 | 1,180 | 1,182 | 1,167 | 1,168 | -7 | -0.6% | 9,400 |
| 2014/09/04 | 1,175 | 1,175 | 1,163 | 1,175 | +12 | +1% | 8,200 |
| 2014/09/03 | 1,177 | 1,177 | 1,150 | 1,163 | -9 | -0.8% | 7,700 |
| 2014/09/02 | 1,175 | 1,178 | 1,163 | 1,172 | +23 | +2% | 7,800 |
| 2014/09/01 | 1,169 | 1,169 | 1,148 | 1,149 | -3 | -0.3% | 7,400 |
| 2014/08/29 | 1,159 | 1,159 | 1,147 | 1,152 | -12 | -1% | 8,000 |
| 2014/08/28 | 1,161 | 1,180 | 1,156 | 1,164 | +10 | +0.9% | 15,600 |
| 2014/08/27 | 1,139 | 1,155 | 1,139 | 1,154 | +15 | +1.3% | 13,800 |
| 2014/08/26 | 1,142 | 1,147 | 1,138 | 1,139 | +3 | +0.3% | 9,400 |
| 2014/08/25 | 1,145 | 1,148 | 1,133 | 1,136 | +2 | +0.2% | 15,200 |
| 2014/08/22 | 1,134 | 1,138 | 1,112 | 1,134 | ±0 | ±0% | 13,300 |
| 2014/08/21 | 1,110 | 1,140 | 1,102 | 1,134 | +35 | +3.2% | 27,200 |
| 2014/08/20 | 1,095 | 1,108 | 1,095 | 1,099 | +4 | +0.4% | 13,600 |
| 2014/08/19 | 1,087 | 1,095 | 1,086 | 1,095 | +11 | +1% | 9,100 |
| 2014/08/18 | 1,080 | 1,085 | 1,080 | 1,084 | +4 | +0.4% | 6,000 |
| 2014/08/15 | 1,073 | 1,080 | 1,070 | 1,080 | +7 | +0.7% | 6,900 |
| 2014/08/14 | 1,066 | 1,074 | 1,066 | 1,073 | -1 | -0.1% | 2,600 |
| 2014/08/13 | 1,070 | 1,074 | 1,061 | 1,074 | +1 | +0.1% | 3,100 |
| 2014/08/12 | 1,067 | 1,074 | 1,064 | 1,073 | +12 | +1.1% | 9,600 |
2451～
2500
件表示中 / 6826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 | 191,500円 | +4.0% | +29.7% | 1.20% | 21.64倍 | 1.14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 |
| トランシィ | 91,000円 | +1.2% | +6.1% | 3.79% | 10.65倍 | 0.67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 | 162,100円 | +6.9% | +1.2% | 1.85% | 18.41倍 | 0.50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 | 310,500円 | +6.2% | +6.1% | 3.86% | 10.00倍 | 0.73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 |
| ＡＩＴ | 176,800円 | +8.2% | +4.7% | 4.52% | 12.82倍 | 2.24倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
市場注目の銘柄
チャート関連のコラム
