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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,369 | 1,374 | 1,330 | 1,370 | -16 | -1.2% | 12,100 |
| 2014/12/10 | 1,400 | 1,400 | 1,361 | 1,386 | -28 | -2% | 12,700 |
| 2014/12/09 | 1,376 | 1,419 | 1,370 | 1,414 | +16 | +1.1% | 38,400 |
| 2014/12/08 | 1,445 | 1,445 | 1,370 | 1,398 | -32 | -2.2% | 91,100 |
| 2014/12/05 | 1,379 | 1,439 | 1,366 | 1,430 | +104 | +7.8% | 144,700 |
| 2014/12/04 | 1,320 | 1,326 | 1,310 | 1,326 | +13 | +1% | 45,600 |
| 2014/12/03 | 1,288 | 1,314 | 1,282 | 1,313 | +28 | +2.2% | 46,100 |
| 2014/12/02 | 1,269 | 1,285 | 1,257 | 1,285 | +33 | +2.6% | 21,800 |
| 2014/12/01 | 1,277 | 1,284 | 1,252 | 1,252 | -22 | -1.7% | 28,400 |
| 2014/11/28 | 1,272 | 1,286 | 1,269 | 1,274 | +8 | +0.6% | 17,400 |
| 2014/11/27 | 1,274 | 1,280 | 1,266 | 1,266 | -2 | -0.2% | 28,700 |
| 2014/11/26 | 1,263 | 1,286 | 1,260 | 1,268 | -51 | -3.9% | 161,100 |
| 2014/11/25 | 1,310 | 1,319 | 1,310 | 1,319 | +5 | +0.4% | 223,400 |
| 2014/11/21 | 1,327 | 1,329 | 1,310 | 1,314 | -17 | -1.3% | 44,400 |
| 2014/11/20 | 1,331 | 1,346 | 1,329 | 1,331 | +1 | +0.1% | 25,700 |
| 2014/11/19 | 1,335 | 1,341 | 1,330 | 1,330 | -5 | -0.4% | 24,700 |
| 2014/11/18 | 1,322 | 1,350 | 1,322 | 1,335 | +10 | +0.8% | 27,700 |
| 2014/11/17 | 1,331 | 1,331 | 1,324 | 1,325 | -6 | -0.5% | 21,900 |
| 2014/11/14 | 1,327 | 1,333 | 1,320 | 1,331 | +1 | +0.1% | 26,900 |
| 2014/11/13 | 1,316 | 1,333 | 1,309 | 1,330 | +14 | +1.1% | 17,300 |
| 2014/11/12 | 1,302 | 1,333 | 1,301 | 1,316 | +17 | +1.3% | 27,500 |
| 2014/11/11 | 1,284 | 1,299 | 1,282 | 1,299 | +18 | +1.4% | 17,800 |
| 2014/11/10 | 1,278 | 1,284 | 1,271 | 1,281 | -3 | -0.2% | 22,200 |
| 2014/11/07 | 1,285 | 1,294 | 1,282 | 1,284 | -6 | -0.5% | 20,100 |
| 2014/11/06 | 1,288 | 1,299 | 1,286 | 1,290 | -2 | -0.2% | 18,200 |
| 2014/11/05 | 1,299 | 1,303 | 1,288 | 1,292 | -8 | -0.6% | 25,200 |
| 2014/11/04 | 1,302 | 1,310 | 1,286 | 1,300 | +6 | +0.5% | 32,400 |
| 2014/10/31 | 1,265 | 1,299 | 1,265 | 1,294 | +29 | +2.3% | 26,100 |
| 2014/10/30 | 1,270 | 1,274 | 1,252 | 1,265 | -5 | -0.4% | 22,800 |
| 2014/10/29 | 1,250 | 1,272 | 1,250 | 1,270 | +15 | +1.2% | 23,000 |
| 2014/10/28 | 1,273 | 1,273 | 1,228 | 1,255 | -20 | -1.6% | 33,100 |
| 2014/10/27 | 1,276 | 1,286 | 1,255 | 1,275 | -9 | -0.7% | 22,000 |
| 2014/10/24 | 1,310 | 1,315 | 1,281 | 1,284 | -14 | -1.1% | 17,000 |
| 2014/10/23 | 1,305 | 1,305 | 1,290 | 1,298 | -2 | -0.2% | 10,700 |
| 2014/10/22 | 1,304 | 1,304 | 1,282 | 1,300 | +26 | +2% | 20,300 |
| 2014/10/21 | 1,294 | 1,310 | 1,250 | 1,274 | -16 | -1.2% | 35,300 |
| 2014/10/20 | 1,241 | 1,318 | 1,220 | 1,290 | +40 | +3.2% | 59,400 |
| 2014/10/17 | 1,205 | 1,254 | 1,190 | 1,250 | +48 | +4% | 31,900 |
| 2014/10/16 | 1,220 | 1,235 | 1,202 | 1,202 | -32 | -2.6% | 19,800 |
| 2014/10/15 | 1,208 | 1,236 | 1,208 | 1,234 | +37 | +3.1% | 18,700 |
| 2014/10/14 | 1,214 | 1,215 | 1,195 | 1,197 | -34 | -2.8% | 26,800 |
| 2014/10/10 | 1,235 | 1,284 | 1,220 | 1,231 | -16 | -1.3% | 39,800 |
| 2014/10/09 | 1,267 | 1,284 | 1,244 | 1,247 | -2 | -0.2% | 29,500 |
| 2014/10/08 | 1,280 | 1,284 | 1,248 | 1,249 | -34 | -2.7% | 41,300 |
| 2014/10/07 | 1,288 | 1,305 | 1,280 | 1,283 | -7 | -0.5% | 24,500 |
| 2014/10/06 | 1,282 | 1,300 | 1,282 | 1,290 | +10 | +0.8% | 25,400 |
| 2014/10/03 | 1,230 | 1,304 | 1,230 | 1,280 | +47 | +3.8% | 16,900 |
| 2014/10/02 | 1,230 | 1,254 | 1,220 | 1,233 | -48 | -3.7% | 64,100 |
| 2014/10/01 | 1,350 | 1,355 | 1,281 | 1,281 | -111 | -8% | 73,300 |
| 2014/09/30 | 1,400 | 1,416 | 1,370 | 1,392 | -8 | -0.6% | 34,600 |
2551～
2600
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
