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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 3,150 | 3,150 | 3,100 | 3,110 | -35 | -1.1% | 14,700 |
| 2018/01/04 | 3,160 | 3,160 | 3,130 | 3,145 | +5 | +0.2% | 23,300 |
| 2017/12/29 | 3,130 | 3,150 | 3,125 | 3,140 | ±0 | ±0% | 10,300 |
| 2017/12/28 | 3,160 | 3,160 | 3,135 | 3,140 | -20 | -0.6% | 10,200 |
| 2017/12/27 | 3,150 | 3,175 | 3,145 | 3,160 | +5 | +0.2% | 12,000 |
| 2017/12/26 | 3,150 | 3,160 | 3,120 | 3,155 | ±0 | ±0% | 21,600 |
| 2017/12/25 | 3,160 | 3,165 | 3,110 | 3,155 | -5 | -0.2% | 15,200 |
| 2017/12/22 | 3,185 | 3,200 | 3,155 | 3,160 | -40 | -1.3% | 14,900 |
| 2017/12/21 | 3,130 | 3,200 | 3,120 | 3,200 | +25 | +0.8% | 24,100 |
| 2017/12/20 | 3,165 | 3,185 | 3,140 | 3,175 | -15 | -0.5% | 19,000 |
| 2017/12/19 | 3,140 | 3,205 | 3,115 | 3,190 | +70 | +2.2% | 38,200 |
| 2017/12/18 | 3,130 | 3,130 | 3,045 | 3,120 | -10 | -0.3% | 42,700 |
| 2017/12/15 | 3,185 | 3,185 | 3,105 | 3,130 | -65 | -2% | 23,400 |
| 2017/12/14 | 3,225 | 3,225 | 3,185 | 3,195 | -30 | -0.9% | 10,100 |
| 2017/12/13 | 3,200 | 3,245 | 3,200 | 3,225 | +30 | +0.9% | 24,300 |
| 2017/12/12 | 3,230 | 3,240 | 3,175 | 3,195 | +5 | +0.2% | 36,600 |
| 2017/12/11 | 3,250 | 3,270 | 3,170 | 3,190 | -60 | -1.8% | 41,900 |
| 2017/12/08 | 3,205 | 3,270 | 3,205 | 3,250 | -25 | -0.8% | 41,300 |
| 2017/12/07 | 3,235 | 3,275 | 3,235 | 3,275 | +55 | +1.7% | 34,800 |
| 2017/12/06 | 3,200 | 3,265 | 3,200 | 3,220 | +15 | +0.5% | 25,000 |
| 2017/12/05 | 3,230 | 3,230 | 3,190 | 3,205 | -25 | -0.8% | 22,200 |
| 2017/12/04 | 3,200 | 3,245 | 3,200 | 3,230 | +70 | +2.2% | 31,500 |
| 2017/12/01 | 3,195 | 3,195 | 3,155 | 3,160 | -30 | -0.9% | 21,100 |
| 2017/11/30 | 3,150 | 3,205 | 3,145 | 3,190 | +50 | +1.6% | 58,500 |
| 2017/11/29 | 3,130 | 3,170 | 3,120 | 3,140 | +40 | +1.3% | 59,400 |
| 2017/11/28 | 3,050 | 3,125 | 3,050 | 3,100 | +5 | +0.2% | 145,100 |
| 2017/11/27 | 3,085 | 3,135 | 3,080 | 3,095 | +10 | +0.3% | 219,500 |
| 2017/11/24 | 3,070 | 3,120 | 3,060 | 3,085 | +15 | +0.5% | 53,900 |
| 2017/11/22 | 3,050 | 3,085 | 3,050 | 3,070 | +40 | +1.3% | 33,400 |
| 2017/11/21 | 2,955 | 3,070 | 2,943 | 3,030 | +5 | +0.2% | 106,200 |
| 2017/11/20 | 2,955 | 3,035 | 2,938 | 3,025 | +28 | +0.9% | 84,000 |
| 2017/11/17 | 2,978 | 3,030 | 2,978 | 2,997 | -48 | -1.6% | 55,700 |
| 2017/11/16 | 3,015 | 3,055 | 2,992 | 3,045 | +10 | +0.3% | 59,100 |
| 2017/11/15 | 3,150 | 3,150 | 3,025 | 3,035 | -95 | -3% | 31,300 |
| 2017/11/14 | 3,135 | 3,165 | 3,110 | 3,130 | ±0 | ±0% | 23,100 |
| 2017/11/13 | 3,140 | 3,140 | 3,100 | 3,130 | ±0 | ±0% | 14,200 |
| 2017/11/10 | 3,080 | 3,130 | 3,080 | 3,130 | +10 | +0.3% | 20,200 |
| 2017/11/09 | 3,100 | 3,140 | 3,085 | 3,120 | +20 | +0.6% | 26,700 |
| 2017/11/08 | 3,140 | 3,140 | 3,085 | 3,100 | -55 | -1.7% | 35,000 |
| 2017/11/07 | 3,180 | 3,190 | 3,140 | 3,155 | -40 | -1.3% | 40,500 |
| 2017/11/06 | 3,200 | 3,210 | 3,180 | 3,195 | -10 | -0.3% | 33,300 |
| 2017/11/02 | 3,195 | 3,225 | 3,170 | 3,205 | +40 | +1.3% | 28,000 |
| 2017/11/01 | 3,205 | 3,235 | 3,155 | 3,165 | -65 | -2% | 42,800 |
| 2017/10/31 | 3,200 | 3,250 | 3,190 | 3,230 | +35 | +1.1% | 28,400 |
| 2017/10/30 | 3,230 | 3,230 | 3,175 | 3,195 | -15 | -0.5% | 27,000 |
| 2017/10/27 | 3,185 | 3,220 | 3,170 | 3,210 | +25 | +0.8% | 32,400 |
| 2017/10/26 | 3,145 | 3,190 | 3,135 | 3,185 | +55 | +1.8% | 28,400 |
| 2017/10/25 | 3,140 | 3,150 | 3,120 | 3,130 | -5 | -0.2% | 24,100 |
| 2017/10/24 | 3,055 | 3,140 | 3,055 | 3,135 | +65 | +2.1% | 22,100 |
| 2017/10/23 | 3,060 | 3,070 | 3,055 | 3,070 | +10 | +0.3% | 11,300 |
1801～
1850
件表示中 / 6959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 | 208,700円 | +1.4% | -24.3% | 1.32% | 25.94倍 | 1.21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 |
| 渋沢倉 | 379,000円 | +0.5% | -8.7% | 4.75% | 10.70倍 | 0.85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 |
| 安田倉庫 | 182,500円 | +3.8% | +0.5% | 3.18% | 16.02倍 | 0.57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 |
| 内外トランス | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| ＡＩＴ | 171,000円 | +7.8% | +3.0% | 5.26% | 12.67倍 | 2.11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
