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 |
---|---|---|---|---|---|---|---|
2014/09/01 | 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 |
2014/08/11 | 1,067 | 1,068 | 1,057 | 1,061 | +10 | +1% | 8,600 |
2014/08/08 | 1,052 | 1,065 | 1,050 | 1,051 | +4 | +0.4% | 7,200 |
2014/08/07 | 1,051 | 1,055 | 1,044 | 1,047 | -3 | -0.3% | 6,900 |
2014/08/06 | 1,065 | 1,065 | 1,050 | 1,050 | -10 | -0.9% | 6,600 |
2014/08/05 | 1,069 | 1,069 | 1,057 | 1,060 | +8 | +0.8% | 10,900 |
2014/08/04 | 1,065 | 1,065 | 1,048 | 1,052 | +1 | +0.1% | 13,900 |
2014/08/01 | 1,046 | 1,051 | 1,046 | 1,051 | +4 | +0.4% | 11,300 |
2014/07/31 | 1,050 | 1,062 | 1,047 | 1,047 | -12 | -1.1% | 9,400 |
2014/07/30 | 1,040 | 1,062 | 1,040 | 1,059 | +15 | +1.4% | 33,600 |
2014/07/29 | 1,038 | 1,045 | 1,037 | 1,044 | +6 | +0.6% | 10,400 |
2014/07/28 | 1,037 | 1,040 | 1,036 | 1,038 | +1 | +0.1% | 4,900 |
2014/07/25 | 1,042 | 1,042 | 1,033 | 1,037 | +5 | +0.5% | 12,400 |
2014/07/24 | 1,034 | 1,037 | 1,028 | 1,032 | ±0 | ±0% | 8,200 |
2014/07/23 | 1,030 | 1,034 | 1,027 | 1,032 | +4 | +0.4% | 5,500 |
2014/07/22 | 1,032 | 1,035 | 1,024 | 1,028 | -3 | -0.3% | 7,600 |
2014/07/18 | 1,033 | 1,033 | 1,027 | 1,031 | -1 | -0.1% | 4,500 |
2014/07/17 | 1,040 | 1,040 | 1,032 | 1,032 | +1 | +0.1% | 4,300 |
2014/07/16 | 1,025 | 1,032 | 1,025 | 1,031 | +5 | +0.5% | 5,700 |
2014/07/15 | 1,022 | 1,027 | 1,020 | 1,026 | +5 | +0.5% | 11,200 |
2014/07/14 | 1,022 | 1,024 | 1,020 | 1,021 | -4 | -0.4% | 5,500 |
2014/07/11 | 1,022 | 1,027 | 1,022 | 1,025 | -3 | -0.3% | 5,800 |
2014/07/10 | 1,029 | 1,033 | 1,028 | 1,028 | -1 | -0.1% | 4,100 |
2014/07/09 | 1,028 | 1,029 | 1,023 | 1,029 | -2 | -0.2% | 10,900 |
2014/07/08 | 1,039 | 1,039 | 1,028 | 1,031 | -14 | -1.3% | 19,900 |
2014/07/07 | 1,047 | 1,047 | 1,045 | 1,045 | +1 | +0.1% | 4,800 |
2014/07/04 | 1,037 | 1,046 | 1,036 | 1,044 | -9 | -0.9% | 14,800 |
2014/07/03 | 1,059 | 1,059 | 1,051 | 1,053 | -2 | -0.2% | 5,200 |
2014/07/02 | 1,053 | 1,059 | 1,051 | 1,055 | +7 | +0.7% | 11,100 |
2014/07/01 | 1,048 | 1,057 | 1,046 | 1,048 | +2 | +0.2% | 15,400 |
2014/06/30 | 1,039 | 1,047 | 1,039 | 1,046 | +7 | +0.7% | 3,200 |
2014/06/27 | 1,046 | 1,046 | 1,039 | 1,039 | -6 | -0.6% | 4,200 |
2014/06/26 | 1,047 | 1,047 | 1,045 | 1,045 | +3 | +0.3% | 3,500 |
2014/06/25 | 1,045 | 1,045 | 1,042 | 1,042 | ±0 | ±0% | 7,000 |
2014/06/24 | 1,042 | 1,044 | 1,041 | 1,042 | ±0 | ±0% | 9,300 |
2014/06/23 | 1,038 | 1,045 | 1,038 | 1,042 | +4 | +0.4% | 4,700 |
2501~
2550
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