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 |
---|---|---|---|---|---|---|---|
2014/01/24 | 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 |
2013/12/27 | 1,039 | 1,045 | 1,036 | 1,044 | +16 | +1.6% | 17,100 |
2013/12/26 | 1,025 | 1,029 | 1,020 | 1,028 | +12 | +1.2% | 8,000 |
2013/12/25 | 1,027 | 1,027 | 1,012 | 1,016 | -11 | -1.1% | 17,700 |
2013/12/24 | 1,022 | 1,031 | 1,022 | 1,027 | -8 | -0.8% | 16,100 |
2013/12/20 | 1,037 | 1,038 | 1,030 | 1,035 | ±0 | ±0% | 9,400 |
2013/12/19 | 1,032 | 1,039 | 1,025 | 1,035 | +1 | +0.1% | 23,400 |
2013/12/18 | 1,022 | 1,040 | 1,021 | 1,034 | +13 | +1.3% | 29,900 |
2013/12/17 | 1,016 | 1,025 | 1,016 | 1,021 | +10 | +1% | 19,800 |
2013/12/16 | 1,019 | 1,022 | 1,010 | 1,011 | -10 | -1% | 20,400 |
2013/12/13 | 1,023 | 1,029 | 1,021 | 1,021 | -4 | -0.4% | 25,600 |
2013/12/12 | 1,028 | 1,029 | 1,023 | 1,025 | -7 | -0.7% | 7,700 |
2013/12/11 | 1,037 | 1,039 | 1,030 | 1,032 | -5 | -0.5% | 18,300 |
2013/12/10 | 1,030 | 1,037 | 1,022 | 1,037 | +8 | +0.8% | 30,200 |
2013/12/09 | 1,035 | 1,035 | 1,022 | 1,029 | +8 | +0.8% | 22,900 |
2013/12/06 | 1,016 | 1,022 | 1,016 | 1,021 | -1 | -0.1% | 9,600 |
2013/12/05 | 1,026 | 1,030 | 1,022 | 1,022 | -5 | -0.5% | 22,000 |
2013/12/04 | 1,028 | 1,029 | 1,011 | 1,027 | -1 | -0.1% | 31,000 |
2013/12/03 | 1,035 | 1,037 | 1,028 | 1,028 | -2 | -0.2% | 17,700 |
2013/12/02 | 1,028 | 1,037 | 1,026 | 1,030 | +1 | +0.1% | 24,900 |
2013/11/29 | 1,029 | 1,030 | 1,021 | 1,029 | +4 | +0.4% | 30,000 |
2013/11/28 | 1,031 | 1,032 | 1,023 | 1,025 | -5 | -0.5% | 31,100 |
2013/11/27 | 1,032 | 1,036 | 1,021 | 1,030 | -24 | -2.3% | 159,500 |
2013/11/26 | 1,051 | 1,054 | 1,046 | 1,054 | -7 | -0.7% | 246,900 |
2013/11/25 | 1,060 | 1,064 | 1,058 | 1,061 | -1 | -0.1% | 79,100 |
2013/11/22 | 1,062 | 1,066 | 1,060 | 1,062 | -6 | -0.6% | 43,900 |
2013/11/21 | 1,063 | 1,068 | 1,061 | 1,068 | ±0 | ±0% | 28,000 |
2013/11/20 | 1,063 | 1,072 | 1,063 | 1,068 | -3 | -0.3% | 17,100 |
2013/11/19 | 1,067 | 1,071 | 1,063 | 1,071 | +5 | +0.5% | 16,800 |
2013/11/18 | 1,064 | 1,072 | 1,062 | 1,066 | +7 | +0.7% | 21,400 |
2013/11/15 | 1,053 | 1,065 | 1,048 | 1,059 | +8 | +0.8% | 32,300 |
2013/11/14 | 1,051 | 1,051 | 1,047 | 1,051 | +6 | +0.6% | 8,800 |
2013/11/13 | 1,055 | 1,055 | 1,042 | 1,045 | -10 | -0.9% | 13,800 |
2013/11/12 | 1,045 | 1,055 | 1,043 | 1,055 | +9 | +0.9% | 10,500 |
2013/11/11 | 1,042 | 1,047 | 1,042 | 1,046 | +5 | +0.5% | 7,800 |
2013/11/08 | 1,047 | 1,050 | 1,040 | 1,041 | -11 | -1% | 15,400 |
2651~
2700
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 | 0.76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% | 11.69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