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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 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 |
| 2014/06/20 | 1,039 | 1,039 | 1,035 | 1,038 | ±0 | ±0% | 3,200 |
| 2014/06/19 | 1,034 | 1,039 | 1,032 | 1,038 | +3 | +0.3% | 8,600 |
| 2014/06/18 | 1,035 | 1,036 | 1,029 | 1,035 | +1 | +0.1% | 3,300 |
| 2014/06/17 | 1,033 | 1,034 | 1,029 | 1,034 | +4 | +0.4% | 3,000 |
| 2014/06/16 | 1,030 | 1,033 | 1,026 | 1,030 | +4 | +0.4% | 3,900 |
| 2014/06/13 | 1,026 | 1,032 | 1,022 | 1,026 | +6 | +0.6% | 11,100 |
| 2014/06/12 | 1,022 | 1,027 | 1,020 | 1,020 | -1 | -0.1% | 1,300 |
| 2014/06/11 | 1,019 | 1,033 | 1,018 | 1,021 | +4 | +0.4% | 10,500 |
| 2014/06/10 | 1,021 | 1,024 | 1,011 | 1,017 | -5 | -0.5% | 6,700 |
| 2014/06/09 | 1,020 | 1,023 | 1,013 | 1,022 | +2 | +0.2% | 5,100 |
| 2014/06/06 | 1,019 | 1,020 | 1,014 | 1,020 | +11 | +1.1% | 11,000 |
| 2014/06/05 | 1,005 | 1,011 | 1,005 | 1,009 | +2 | +0.2% | 8,600 |
| 2014/06/04 | 1,006 | 1,007 | 1,001 | 1,007 | -3 | -0.3% | 10,300 |
| 2014/06/03 | 1,009 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 7,000 |
| 2014/06/02 | 1,008 | 1,008 | 1,001 | 1,006 | ±0 | ±0% | 8,900 |
2501～
2550
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
