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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 846 | 850 | 846 | 846 | ±0 | ±0% | 5,400 |
| 2010/03/09 | 846 | 846 | 844 | 846 | ±0 | ±0% | 5,200 |
| 2010/03/08 | 851 | 851 | 844 | 846 | +2 | +0.2% | 5,500 |
| 2010/03/05 | 847 | 850 | 844 | 844 | -3 | -0.4% | 14,500 |
| 2010/03/04 | 849 | 850 | 846 | 847 | +2 | +0.2% | 6,500 |
| 2010/03/03 | 846 | 847 | 845 | 845 | -4 | -0.5% | 4,400 |
| 2010/03/02 | 850 | 850 | 846 | 849 | -2 | -0.2% | 4,500 |
| 2010/03/01 | 855 | 855 | 850 | 851 | +4 | +0.5% | 2,500 |
| 2010/02/26 | 847 | 849 | 844 | 847 | -3 | -0.4% | 5,800 |
| 2010/02/25 | 850 | 850 | 845 | 850 | ±0 | ±0% | 8,800 |
| 2010/02/24 | 855 | 855 | 850 | 850 | -8 | -0.9% | 8,700 |
| 2010/02/23 | 859 | 860 | 855 | 858 | +3 | +0.4% | 6,300 |
| 2010/02/22 | 852 | 856 | 852 | 855 | +4 | +0.5% | 5,000 |
| 2010/02/19 | 853 | 859 | 850 | 851 | -1 | -0.1% | 4,800 |
| 2010/02/18 | 858 | 858 | 850 | 852 | ±0 | ±0% | 6,300 |
| 2010/02/17 | 853 | 854 | 851 | 852 | +1 | +0.1% | 5,000 |
| 2010/02/16 | 855 | 859 | 851 | 851 | -3 | -0.4% | 4,500 |
| 2010/02/15 | 853 | 856 | 853 | 854 | +1 | +0.1% | 5,100 |
| 2010/02/12 | 865 | 865 | 851 | 853 | -10 | -1.2% | 10,300 |
| 2010/02/10 | 870 | 870 | 863 | 863 | -6 | -0.7% | 4,200 |
| 2010/02/09 | 865 | 877 | 865 | 869 | ±0 | ±0% | 4,100 |
| 2010/02/08 | 878 | 880 | 868 | 869 | -11 | -1.3% | 6,100 |
| 2010/02/05 | 878 | 880 | 873 | 880 | -7 | -0.8% | 11,600 |
| 2010/02/04 | 888 | 888 | 885 | 887 | +5 | +0.6% | 6,000 |
| 2010/02/03 | 885 | 888 | 882 | 882 | -3 | -0.3% | 8,100 |
| 2010/02/02 | 889 | 890 | 885 | 885 | -6 | -0.7% | 5,600 |
| 2010/02/01 | 901 | 902 | 889 | 891 | -10 | -1.1% | 7,100 |
| 2010/01/29 | 907 | 912 | 901 | 901 | -6 | -0.7% | 3,100 |
| 2010/01/28 | 908 | 914 | 906 | 907 | -3 | -0.3% | 2,600 |
| 2010/01/27 | 921 | 921 | 910 | 910 | -10 | -1.1% | 4,100 |
| 2010/01/26 | 929 | 929 | 918 | 920 | -9 | -1% | 3,200 |
| 2010/01/25 | 927 | 929 | 920 | 929 | +3 | +0.3% | 7,700 |
| 2010/01/22 | 923 | 927 | 917 | 926 | +3 | +0.3% | 6,600 |
| 2010/01/21 | 924 | 930 | 923 | 923 | -3 | -0.3% | 4,600 |
| 2010/01/20 | 925 | 927 | 923 | 926 | +2 | +0.2% | 2,400 |
| 2010/01/19 | 924 | 925 | 923 | 924 | -8 | -0.9% | 3,800 |
| 2010/01/18 | 930 | 932 | 928 | 932 | +1 | +0.1% | 2,200 |
| 2010/01/15 | 933 | 935 | 927 | 931 | -6 | -0.6% | 6,000 |
| 2010/01/14 | 945 | 945 | 935 | 937 | -12 | -1.3% | 3,100 |
| 2010/01/13 | 940 | 953 | 936 | 949 | +9 | +1% | 6,500 |
| 2010/01/12 | 949 | 950 | 933 | 940 | -14 | -1.5% | 8,400 |
| 2010/01/08 | 959 | 960 | 952 | 954 | -3 | -0.3% | 3,700 |
| 2010/01/07 | 948 | 957 | 946 | 957 | +14 | +1.5% | 6,700 |
| 2010/01/06 | 945 | 947 | 936 | 943 | +5 | +0.5% | 4,000 |
| 2010/01/05 | 950 | 950 | 935 | 938 | -10 | -1.1% | 8,900 |
| 2010/01/04 | 941 | 949 | 941 | 948 | +7 | +0.7% | 7,900 |
| 2009/12/30 | 940 | 941 | 932 | 941 | +8 | +0.9% | 4,900 |
| 2009/12/29 | 932 | 935 | 932 | 933 | +1 | +0.1% | 3,800 |
| 2009/12/28 | 931 | 936 | 931 | 932 | ±0 | ±0% | 4,800 |
| 2009/12/25 | 934 | 934 | 931 | 932 | -3 | -0.3% | 6,100 |
3601～
3650
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
