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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 1,717 | 1,721 | 1,704 | 1,706 | -11 | -0.6% | 9,700 |
| 2015/05/13 | 1,696 | 1,720 | 1,683 | 1,717 | +21 | +1.2% | 14,000 |
| 2015/05/12 | 1,696 | 1,710 | 1,676 | 1,696 | ±0 | ±0% | 17,000 |
| 2015/05/11 | 1,650 | 1,699 | 1,650 | 1,696 | +52 | +3.2% | 11,200 |
| 2015/05/08 | 1,628 | 1,645 | 1,620 | 1,644 | ±0 | ±0% | 19,700 |
| 2015/05/07 | 1,653 | 1,670 | 1,642 | 1,644 | -32 | -1.9% | 15,200 |
| 2015/05/01 | 1,675 | 1,688 | 1,659 | 1,676 | -27 | -1.6% | 15,200 |
| 2015/04/30 | 1,718 | 1,718 | 1,652 | 1,703 | -32 | -1.8% | 23,000 |
| 2015/04/28 | 1,720 | 1,735 | 1,715 | 1,735 | +6 | +0.3% | 7,300 |
| 2015/04/27 | 1,747 | 1,747 | 1,722 | 1,729 | -19 | -1.1% | 15,900 |
| 2015/04/24 | 1,691 | 1,750 | 1,682 | 1,748 | +72 | +4.3% | 46,800 |
| 2015/04/23 | 1,678 | 1,690 | 1,671 | 1,676 | -4 | -0.2% | 10,900 |
| 2015/04/22 | 1,681 | 1,684 | 1,662 | 1,680 | -13 | -0.8% | 13,600 |
| 2015/04/21 | 1,668 | 1,696 | 1,668 | 1,693 | +25 | +1.5% | 12,200 |
| 2015/04/20 | 1,662 | 1,696 | 1,653 | 1,668 | -4 | -0.2% | 16,700 |
| 2015/04/17 | 1,672 | 1,679 | 1,635 | 1,672 | ±0 | ±0% | 17,200 |
| 2015/04/16 | 1,670 | 1,677 | 1,640 | 1,672 | +6 | +0.4% | 16,700 |
| 2015/04/15 | 1,672 | 1,682 | 1,660 | 1,666 | -11 | -0.7% | 17,800 |
| 2015/04/14 | 1,660 | 1,680 | 1,656 | 1,677 | +15 | +0.9% | 11,200 |
| 2015/04/13 | 1,656 | 1,669 | 1,569 | 1,662 | -12 | -0.7% | 21,900 |
| 2015/04/10 | 1,710 | 1,710 | 1,653 | 1,674 | -30 | -1.8% | 25,800 |
| 2015/04/09 | 1,635 | 1,708 | 1,610 | 1,704 | +87 | +5.4% | 45,700 |
| 2015/04/08 | 1,580 | 1,620 | 1,577 | 1,617 | +45 | +2.9% | 32,200 |
| 2015/04/07 | 1,563 | 1,586 | 1,555 | 1,572 | +9 | +0.6% | 18,400 |
| 2015/04/06 | 1,570 | 1,585 | 1,552 | 1,563 | -2 | -0.1% | 22,600 |
| 2015/04/03 | 1,547 | 1,565 | 1,544 | 1,565 | +18 | +1.2% | 22,100 |
| 2015/04/02 | 1,530 | 1,547 | 1,516 | 1,547 | +10 | +0.7% | 21,700 |
| 2015/04/01 | 1,529 | 1,540 | 1,506 | 1,537 | +2 | +0.1% | 26,000 |
| 2015/03/31 | 1,567 | 1,573 | 1,506 | 1,535 | +98 | +6.8% | 81,700 |
| 2015/03/30 | 1,429 | 1,437 | 1,415 | 1,437 | +28 | +2% | 13,900 |
| 2015/03/27 | 1,401 | 1,420 | 1,401 | 1,409 | +8 | +0.6% | 11,500 |
| 2015/03/26 | 1,420 | 1,420 | 1,396 | 1,401 | -18 | -1.3% | 11,200 |
| 2015/03/25 | 1,422 | 1,425 | 1,389 | 1,419 | -2 | -0.1% | 12,200 |
| 2015/03/24 | 1,421 | 1,421 | 1,411 | 1,421 | +4 | +0.3% | 8,000 |
| 2015/03/23 | 1,410 | 1,420 | 1,408 | 1,417 | +7 | +0.5% | 10,000 |
| 2015/03/20 | 1,413 | 1,413 | 1,386 | 1,410 | +1 | +0.1% | 14,000 |
| 2015/03/19 | 1,411 | 1,413 | 1,400 | 1,409 | +7 | +0.5% | 7,800 |
| 2015/03/18 | 1,410 | 1,410 | 1,400 | 1,402 | -8 | -0.6% | 6,000 |
| 2015/03/17 | 1,398 | 1,420 | 1,397 | 1,410 | +16 | +1.1% | 9,200 |
| 2015/03/16 | 1,390 | 1,395 | 1,388 | 1,394 | +6 | +0.4% | 4,300 |
| 2015/03/13 | 1,378 | 1,398 | 1,373 | 1,388 | +14 | +1% | 15,800 |
| 2015/03/12 | 1,358 | 1,375 | 1,351 | 1,374 | +20 | +1.5% | 11,400 |
| 2015/03/11 | 1,357 | 1,359 | 1,354 | 1,354 | -8 | -0.6% | 6,900 |
| 2015/03/10 | 1,365 | 1,373 | 1,361 | 1,362 | -1 | -0.1% | 6,700 |
| 2015/03/09 | 1,368 | 1,369 | 1,358 | 1,363 | -8 | -0.6% | 7,500 |
| 2015/03/06 | 1,368 | 1,380 | 1,361 | 1,371 | +14 | +1% | 6,100 |
| 2015/03/05 | 1,367 | 1,367 | 1,354 | 1,357 | -7 | -0.5% | 11,600 |
| 2015/03/04 | 1,369 | 1,369 | 1,354 | 1,364 | +11 | +0.8% | 10,000 |
| 2015/03/03 | 1,376 | 1,385 | 1,352 | 1,353 | -18 | -1.3% | 17,000 |
| 2015/03/02 | 1,377 | 1,384 | 1,370 | 1,371 | +4 | +0.3% | 7,800 |
2451～
2500
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
