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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 2,536 | 2,603 | 2,520 | 2,531 | -4 | -0.2% | 40,700 |
| 2015/08/13 | 2,609 | 2,635 | 2,512 | 2,535 | -79 | -3% | 57,900 |
| 2015/08/12 | 2,665 | 2,665 | 2,587 | 2,614 | -54 | -2% | 23,100 |
| 2015/08/11 | 2,640 | 2,699 | 2,622 | 2,668 | +78 | +3% | 50,800 |
| 2015/08/10 | 2,600 | 2,600 | 2,510 | 2,590 | -36 | -1.4% | 46,200 |
| 2015/08/07 | 2,701 | 2,710 | 2,605 | 2,626 | -97 | -3.6% | 41,100 |
| 2015/08/06 | 2,689 | 2,741 | 2,630 | 2,723 | +84 | +3.2% | 62,800 |
| 2015/08/05 | 2,720 | 2,720 | 2,614 | 2,639 | -31 | -1.2% | 59,700 |
| 2015/08/04 | 2,799 | 2,799 | 2,650 | 2,670 | -113 | -4.1% | 64,100 |
| 2015/08/03 | 2,634 | 2,788 | 2,595 | 2,783 | +149 | +5.7% | 73,700 |
| 2015/07/31 | 2,487 | 2,638 | 2,472 | 2,634 | +221 | +9.2% | 89,700 |
| 2015/07/30 | 2,487 | 2,498 | 2,408 | 2,413 | -39 | -1.6% | 33,600 |
| 2015/07/29 | 2,520 | 2,548 | 2,441 | 2,452 | -46 | -1.8% | 35,300 |
| 2015/07/28 | 2,453 | 2,520 | 2,408 | 2,498 | +23 | +0.9% | 65,800 |
| 2015/07/27 | 2,657 | 2,676 | 2,463 | 2,475 | -239 | -8.8% | 124,600 |
| 2015/07/24 | 2,850 | 2,936 | 2,708 | 2,714 | -130 | -4.6% | 113,100 |
| 2015/07/23 | 2,750 | 2,865 | 2,741 | 2,844 | +122 | +4.5% | 72,200 |
| 2015/07/22 | 2,678 | 2,745 | 2,677 | 2,722 | +19 | +0.7% | 43,700 |
| 2015/07/21 | 2,650 | 2,719 | 2,610 | 2,703 | +94 | +3.6% | 57,800 |
| 2015/07/17 | 2,602 | 2,660 | 2,533 | 2,609 | +47 | +1.8% | 95,800 |
| 2015/07/16 | 2,474 | 2,580 | 2,459 | 2,562 | +123 | +5% | 69,800 |
| 2015/07/15 | 2,375 | 2,450 | 2,326 | 2,439 | +49 | +2.1% | 52,300 |
| 2015/07/14 | 2,400 | 2,472 | 2,365 | 2,390 | +73 | +3.2% | 93,800 |
| 2015/07/13 | 2,199 | 2,325 | 2,185 | 2,317 | +137 | +6.3% | 85,400 |
| 2015/07/10 | 2,148 | 2,221 | 2,124 | 2,180 | +57 | +2.7% | 58,700 |
| 2015/07/09 | 2,010 | 2,136 | 2,007 | 2,123 | +20 | +1% | 73,400 |
| 2015/07/08 | 2,106 | 2,121 | 2,051 | 2,103 | -1 | ±0% | 42,500 |
| 2015/07/07 | 2,092 | 2,111 | 2,063 | 2,104 | +43 | +2.1% | 32,700 |
| 2015/07/06 | 2,130 | 2,130 | 2,033 | 2,061 | -82 | -3.8% | 45,500 |
| 2015/07/03 | 2,127 | 2,159 | 2,100 | 2,143 | -16 | -0.7% | 38,900 |
| 2015/07/02 | 2,171 | 2,216 | 2,060 | 2,159 | -16 | -0.7% | 174,900 |
| 2015/07/01 | 2,110 | 2,187 | 2,100 | 2,175 | +86 | +4.1% | 93,700 |
| 2015/06/30 | 2,080 | 2,110 | 2,050 | 2,089 | +44 | +2.2% | 74,700 |
| 2015/06/29 | 2,030 | 2,090 | 2,000 | 2,045 | -20 | -1% | 77,000 |
| 2015/06/26 | 2,000 | 2,090 | 1,999 | 2,065 | +112 | +5.7% | 167,600 |
| 2015/06/25 | 1,967 | 1,969 | 1,949 | 1,953 | -12 | -0.6% | 15,600 |
| 2015/06/24 | 1,960 | 1,972 | 1,943 | 1,965 | -7 | -0.4% | 15,900 |
| 2015/06/23 | 1,995 | 1,995 | 1,956 | 1,972 | -23 | -1.2% | 23,100 |
| 2015/06/22 | 1,892 | 1,997 | 1,887 | 1,995 | +91 | +4.8% | 28,300 |
| 2015/06/19 | 1,899 | 1,910 | 1,880 | 1,904 | +12 | +0.6% | 14,100 |
| 2015/06/18 | 1,900 | 1,909 | 1,881 | 1,892 | +1 | +0.1% | 14,900 |
| 2015/06/17 | 1,907 | 1,907 | 1,879 | 1,891 | +3 | +0.2% | 10,300 |
| 2015/06/16 | 1,860 | 1,903 | 1,851 | 1,888 | +18 | +1% | 15,500 |
| 2015/06/15 | 1,878 | 1,886 | 1,868 | 1,870 | -8 | -0.4% | 7,100 |
| 2015/06/12 | 1,886 | 1,906 | 1,874 | 1,878 | -17 | -0.9% | 36,500 |
| 2015/06/11 | 1,860 | 1,914 | 1,860 | 1,895 | +36 | +1.9% | 28,800 |
| 2015/06/10 | 1,822 | 1,878 | 1,822 | 1,859 | +16 | +0.9% | 22,500 |
| 2015/06/09 | 1,850 | 1,851 | 1,828 | 1,843 | +2 | +0.1% | 26,000 |
| 2015/06/08 | 1,799 | 1,860 | 1,786 | 1,841 | +53 | +3% | 51,500 |
| 2015/06/05 | 1,779 | 1,794 | 1,779 | 1,788 | -4 | -0.2% | 12,400 |
2451～
2500
件表示中 / 7024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 | 353,500円 | +2.5% | -14.1% | 0.78% | 38.20倍 | 2.02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 | 305,500円 | +1.9% | -6.8% | 3.37% | 13.48倍 | 0.89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 | 806,000円 | - | - | - | - | 1.37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 | 119,500円 | +1.0% | -5.7% | 3.14% | 12.90倍 | 0.82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 | 444,000円 | +0.5% | -8.7% | 4.05% | 12.22倍 | 0.97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
