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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 830 | 840 | 826 | 835 | -3 | -0.4% | 7,700 |
| 2010/05/25 | 855 | 855 | 831 | 838 | -18 | -2.1% | 23,700 |
| 2010/05/24 | 852 | 862 | 851 | 856 | +6 | +0.7% | 7,500 |
| 2010/05/21 | 849 | 855 | 847 | 850 | -10 | -1.2% | 8,700 |
| 2010/05/20 | 859 | 860 | 850 | 860 | +2 | +0.2% | 6,600 |
| 2010/05/19 | 851 | 864 | 849 | 858 | -8 | -0.9% | 14,500 |
| 2010/05/18 | 865 | 866 | 860 | 866 | +6 | +0.7% | 7,800 |
| 2010/05/17 | 864 | 864 | 860 | 860 | -6 | -0.7% | 7,800 |
| 2010/05/14 | 865 | 869 | 864 | 866 | +1 | +0.1% | 5,500 |
| 2010/05/13 | 869 | 869 | 865 | 865 | -4 | -0.5% | 5,800 |
| 2010/05/12 | 866 | 870 | 863 | 869 | +8 | +0.9% | 7,000 |
| 2010/05/11 | 864 | 866 | 860 | 861 | ±0 | ±0% | 8,300 |
| 2010/05/10 | 853 | 867 | 849 | 861 | +12 | +1.4% | 9,600 |
| 2010/05/07 | 850 | 855 | 847 | 849 | -12 | -1.4% | 22,900 |
| 2010/05/06 | 869 | 871 | 860 | 861 | -15 | -1.7% | 24,500 |
| 2010/04/30 | 877 | 879 | 876 | 876 | -3 | -0.3% | 10,100 |
| 2010/04/28 | 880 | 882 | 876 | 879 | -5 | -0.6% | 12,400 |
| 2010/04/27 | 890 | 890 | 880 | 884 | -4 | -0.5% | 8,300 |
| 2010/04/26 | 888 | 890 | 887 | 888 | +3 | +0.3% | 8,300 |
| 2010/04/23 | 884 | 886 | 882 | 885 | +7 | +0.8% | 10,100 |
| 2010/04/22 | 874 | 882 | 870 | 878 | +5 | +0.6% | 7,600 |
| 2010/04/21 | 870 | 877 | 870 | 873 | +1 | +0.1% | 11,000 |
| 2010/04/20 | 872 | 875 | 870 | 872 | +1 | +0.1% | 7,700 |
| 2010/04/19 | 878 | 880 | 871 | 871 | -7 | -0.8% | 11,500 |
| 2010/04/16 | 881 | 881 | 878 | 878 | +2 | +0.2% | 3,000 |
| 2010/04/15 | 877 | 881 | 876 | 876 | -6 | -0.7% | 14,600 |
| 2010/04/14 | 881 | 885 | 880 | 882 | -2 | -0.2% | 8,500 |
| 2010/04/13 | 884 | 887 | 877 | 884 | +1 | +0.1% | 13,000 |
| 2010/04/12 | 887 | 888 | 882 | 883 | ±0 | ±0% | 8,800 |
| 2010/04/09 | 882 | 885 | 881 | 883 | ±0 | ±0% | 6,400 |
| 2010/04/08 | 889 | 889 | 883 | 883 | -1 | -0.1% | 5,400 |
| 2010/04/07 | 884 | 887 | 882 | 884 | -6 | -0.7% | 14,300 |
| 2010/04/06 | 891 | 894 | 886 | 890 | ±0 | ±0% | 10,500 |
| 2010/04/05 | 892 | 894 | 883 | 890 | +1 | +0.1% | 14,900 |
| 2010/04/02 | 895 | 895 | 883 | 889 | -2 | -0.2% | 18,600 |
| 2010/04/01 | 891 | 892 | 890 | 891 | +5 | +0.6% | 6,300 |
| 2010/03/31 | 885 | 890 | 882 | 886 | +6 | +0.7% | 10,300 |
| 2010/03/30 | 878 | 883 | 877 | 880 | +10 | +1.1% | 10,000 |
| 2010/03/29 | 865 | 870 | 864 | 870 | +7 | +0.8% | 6,600 |
| 2010/03/26 | 863 | 863 | 858 | 863 | ±0 | ±0% | 8,200 |
| 2010/03/25 | 867 | 867 | 855 | 863 | +11 | +1.3% | 15,000 |
| 2010/03/24 | 851 | 853 | 850 | 852 | +3 | +0.4% | 8,300 |
| 2010/03/23 | 850 | 851 | 848 | 849 | ±0 | ±0% | 7,700 |
| 2010/03/19 | 850 | 851 | 848 | 849 | +1 | +0.1% | 7,600 |
| 2010/03/18 | 858 | 858 | 846 | 848 | -1 | -0.1% | 11,600 |
| 2010/03/17 | 849 | 853 | 848 | 849 | +3 | +0.4% | 3,400 |
| 2010/03/16 | 846 | 850 | 846 | 846 | ±0 | ±0% | 4,000 |
| 2010/03/15 | 856 | 856 | 845 | 846 | ±0 | ±0% | 8,600 |
| 2010/03/12 | 845 | 848 | 843 | 846 | -1 | -0.1% | 14,600 |
| 2010/03/11 | 850 | 850 | 845 | 847 | +1 | +0.1% | 4,700 |
3551～
3600
件表示中 / 6840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 | 218,000円 | +4.0% | +29.7% | 1.06% | 24.63倍 | 1.30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 |
| 日 新 | 437,500円 | +7.7% | +3.6% | 4.57% | 6.22倍 | 0.76倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 101,500円 | +1.2% | +6.1% | 3.40% | 11.85倍 | 0.72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 |
| 安田倉庫 | 164,000円 | +6.9% | +1.2% | 1.83% | 18.63倍 | 0.51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 |
| 渋沢倉 | 312,000円 | +6.2% | +6.1% | 3.85% | 9.98倍 | 0.72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
