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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/20 | 3,060 | 3,075 | 3,050 | 3,060 | -25 | -0.8% | 11,300 |
| 2017/10/19 | 3,080 | 3,095 | 3,065 | 3,085 | +10 | +0.3% | 12,400 |
| 2017/10/18 | 3,120 | 3,140 | 3,070 | 3,075 | -40 | -1.3% | 17,400 |
| 2017/10/17 | 3,110 | 3,125 | 3,095 | 3,115 | +5 | +0.2% | 7,100 |
| 2017/10/16 | 3,120 | 3,135 | 3,095 | 3,110 | -10 | -0.3% | 14,000 |
| 2017/10/13 | 3,105 | 3,150 | 3,090 | 3,120 | -15 | -0.5% | 17,100 |
| 2017/10/12 | 3,115 | 3,155 | 3,095 | 3,135 | +15 | +0.5% | 22,000 |
| 2017/10/11 | 3,125 | 3,130 | 3,100 | 3,120 | -25 | -0.8% | 18,600 |
| 2017/10/10 | 3,100 | 3,175 | 3,100 | 3,145 | +35 | +1.1% | 32,000 |
| 2017/10/06 | 3,200 | 3,205 | 3,030 | 3,110 | +100 | +3.3% | 132,000 |
| 2017/10/05 | 3,105 | 3,150 | 3,010 | 3,010 | -130 | -4.1% | 59,000 |
| 2017/10/04 | 3,080 | 3,150 | 3,080 | 3,140 | +50 | +1.6% | 23,800 |
| 2017/10/03 | 3,165 | 3,165 | 3,080 | 3,090 | -30 | -1% | 37,500 |
| 2017/10/02 | 3,210 | 3,225 | 3,100 | 3,120 | -160 | -4.9% | 52,700 |
| 2017/09/29 | 3,285 | 3,305 | 3,230 | 3,280 | -55 | -1.6% | 24,300 |
| 2017/09/28 | 3,285 | 3,335 | 3,240 | 3,335 | +90 | +2.8% | 25,000 |
| 2017/09/27 | 3,325 | 3,330 | 3,225 | 3,245 | -60 | -1.8% | 17,600 |
| 2017/09/26 | 3,265 | 3,305 | 3,210 | 3,305 | -5 | -0.2% | 33,200 |
1851～
1900
件表示中 / 6991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 | 312,500円 | +2.5% | -14.1% | 0.88% | 33.77倍 | 1.79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 |
| 住友倉 | 301,000円 | +1.9% | -6.8% | 3.42% | 13.31倍 | 0.88倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 810,000円 | - | - | - | - | 1.38倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| トランシィ | 110,300円 | +1.0% | -5.7% | 3.40% | 11.89倍 | 0.76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 |
| 渋沢倉 | 407,500円 | +0.5% | -8.7% | 4.42% | 11.50倍 | 0.91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
