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 |
---|---|---|---|---|---|---|---|
2014/03/17 | 983 | 990 | 977 | 978 | -4 | -0.4% | 6,900 |
2014/03/14 | 1,000 | 1,000 | 982 | 982 | -16 | -1.6% | 18,400 |
2014/03/13 | 1,004 | 1,007 | 998 | 998 | -3 | -0.3% | 4,900 |
2014/03/12 | 1,007 | 1,014 | 1,000 | 1,001 | -6 | -0.6% | 6,400 |
2014/03/11 | 1,011 | 1,021 | 1,004 | 1,007 | -5 | -0.5% | 7,400 |
2014/03/10 | 1,005 | 1,017 | 1,005 | 1,012 | -5 | -0.5% | 5,800 |
2014/03/07 | 1,013 | 1,025 | 1,013 | 1,017 | +6 | +0.6% | 7,400 |
2014/03/06 | 1,013 | 1,013 | 1,008 | 1,011 | +2 | +0.2% | 3,000 |
2014/03/05 | 1,003 | 1,013 | 1,002 | 1,009 | +8 | +0.8% | 6,300 |
2014/03/04 | 994 | 1,002 | 993 | 1,001 | +8 | +0.8% | 10,100 |
2014/03/03 | 993 | 995 | 985 | 993 | ±0 | ±0% | 10,800 |
2014/02/28 | 1,003 | 1,003 | 991 | 993 | -10 | -1% | 12,600 |
2014/02/27 | 1,009 | 1,010 | 1,000 | 1,003 | -6 | -0.6% | 4,600 |
2014/02/26 | 1,011 | 1,016 | 1,008 | 1,009 | -2 | -0.2% | 4,300 |
2014/02/25 | 1,012 | 1,015 | 1,010 | 1,011 | +8 | +0.8% | 9,000 |
2014/02/24 | 1,015 | 1,021 | 1,000 | 1,003 | -10 | -1% | 11,300 |
2014/02/21 | 1,007 | 1,016 | 1,004 | 1,013 | +12 | +1.2% | 7,800 |
2014/02/20 | 1,006 | 1,006 | 997 | 1,001 | -5 | -0.5% | 7,700 |
2014/02/19 | 1,010 | 1,010 | 1,004 | 1,006 | -4 | -0.4% | 2,600 |
2014/02/18 | 1,008 | 1,010 | 999 | 1,010 | +8 | +0.8% | 7,700 |
2014/02/17 | 1,000 | 1,006 | 996 | 1,002 | -1 | -0.1% | 7,200 |
2014/02/14 | 1,014 | 1,016 | 1,003 | 1,003 | -3 | -0.3% | 5,600 |
2014/02/13 | 1,023 | 1,023 | 1,002 | 1,006 | -13 | -1.3% | 6,400 |
2014/02/12 | 1,013 | 1,020 | 1,007 | 1,019 | +17 | +1.7% | 5,800 |
2014/02/10 | 1,018 | 1,018 | 999 | 1,002 | -6 | -0.6% | 4,500 |
2014/02/07 | 984 | 1,018 | 984 | 1,008 | +27 | +2.8% | 8,900 |
2014/02/06 | 985 | 1,004 | 981 | 981 | -3 | -0.3% | 7,600 |
2014/02/05 | 1,009 | 1,009 | 982 | 984 | +2 | +0.2% | 12,400 |
2014/02/04 | 1,004 | 1,008 | 982 | 982 | -30 | -3% | 18,000 |
2014/02/03 | 1,020 | 1,025 | 1,012 | 1,012 | -20 | -1.9% | 7,700 |
2014/01/31 | 1,036 | 1,036 | 1,014 | 1,032 | +4 | +0.4% | 22,300 |
2014/01/30 | 1,031 | 1,033 | 1,020 | 1,028 | -23 | -2.2% | 11,200 |
2014/01/29 | 1,049 | 1,056 | 1,031 | 1,051 | +22 | +2.1% | 5,800 |
2014/01/28 | 1,036 | 1,041 | 1,029 | 1,029 | -7 | -0.7% | 8,300 |
2014/01/27 | 1,041 | 1,052 | 1,033 | 1,036 | -28 | -2.6% | 9,900 |
2014/01/24 | 1,075 | 1,075 | 1,063 | 1,064 | -17 | -1.6% | 14,600 |
2014/01/23 | 1,086 | 1,091 | 1,080 | 1,081 | -11 | -1% | 8,800 |
2014/01/22 | 1,084 | 1,093 | 1,075 | 1,092 | +9 | +0.8% | 11,200 |
2014/01/21 | 1,086 | 1,097 | 1,081 | 1,083 | -4 | -0.4% | 10,700 |
2014/01/20 | 1,076 | 1,088 | 1,072 | 1,087 | +11 | +1% | 16,700 |
2014/01/17 | 1,072 | 1,076 | 1,069 | 1,076 | +6 | +0.6% | 10,100 |
2014/01/16 | 1,070 | 1,076 | 1,066 | 1,070 | ±0 | ±0% | 20,700 |
2014/01/15 | 1,067 | 1,071 | 1,066 | 1,070 | +3 | +0.3% | 9,900 |
2014/01/14 | 1,065 | 1,068 | 1,055 | 1,067 | -10 | -0.9% | 16,300 |
2014/01/10 | 1,054 | 1,080 | 1,052 | 1,077 | +25 | +2.4% | 41,200 |
2014/01/09 | 1,054 | 1,054 | 1,048 | 1,052 | +1 | +0.1% | 13,600 |
2014/01/08 | 1,051 | 1,051 | 1,046 | 1,051 | +3 | +0.3% | 8,800 |
2014/01/07 | 1,049 | 1,051 | 1,045 | 1,048 | -1 | -0.1% | 8,100 |
2014/01/06 | 1,050 | 1,050 | 1,043 | 1,049 | +7 | +0.7% | 14,200 |
2013/12/30 | 1,049 | 1,049 | 1,031 | 1,042 | -2 | -0.2% | 12,000 |
2601~
2650
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