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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 889 | 890 | 887 | 890 | +3 | +0.3% | 3,400 |
| 2010/08/06 | 882 | 887 | 881 | 887 | +5 | +0.6% | 3,300 |
| 2010/08/05 | 879 | 882 | 878 | 882 | +1 | +0.1% | 7,500 |
| 2010/08/04 | 880 | 884 | 877 | 881 | -1 | -0.1% | 7,000 |
| 2010/08/03 | 882 | 885 | 878 | 882 | +1 | +0.1% | 3,800 |
| 2010/08/02 | 879 | 886 | 875 | 881 | +1 | +0.1% | 5,100 |
| 2010/07/30 | 871 | 880 | 870 | 880 | +9 | +1% | 10,200 |
| 2010/07/29 | 875 | 885 | 871 | 871 | -4 | -0.5% | 14,300 |
| 2010/07/28 | 875 | 875 | 870 | 875 | +5 | +0.6% | 4,200 |
| 2010/07/27 | 878 | 878 | 870 | 870 | -7 | -0.8% | 4,200 |
| 2010/07/26 | 871 | 877 | 871 | 877 | +6 | +0.7% | 4,100 |
| 2010/07/23 | 874 | 875 | 870 | 871 | -1 | -0.1% | 7,500 |
| 2010/07/22 | 873 | 876 | 871 | 872 | +5 | +0.6% | 4,800 |
| 2010/07/21 | 875 | 875 | 867 | 867 | +1 | +0.1% | 2,500 |
| 2010/07/20 | 857 | 877 | 855 | 866 | -6 | -0.7% | 3,200 |
| 2010/07/16 | 869 | 875 | 863 | 872 | +3 | +0.3% | 2,600 |
| 2010/07/15 | 875 | 875 | 869 | 869 | -9 | -1% | 1,900 |
| 2010/07/14 | 879 | 880 | 870 | 878 | +7 | +0.8% | 3,400 |
| 2010/07/13 | 879 | 879 | 871 | 871 | -2 | -0.2% | 4,100 |
| 2010/07/12 | 883 | 883 | 870 | 873 | -6 | -0.7% | 1,800 |
| 2010/07/09 | 883 | 886 | 879 | 879 | -6 | -0.7% | 4,900 |
| 2010/07/08 | 871 | 885 | 867 | 885 | +29 | +3.4% | 10,100 |
| 2010/07/07 | 850 | 861 | 850 | 856 | -3 | -0.3% | 4,200 |
| 2010/07/06 | 851 | 859 | 845 | 859 | ±0 | ±0% | 3,000 |
| 2010/07/05 | 846 | 859 | 844 | 859 | +8 | +0.9% | 8,300 |
| 2010/07/02 | 847 | 851 | 845 | 851 | +5 | +0.6% | 5,300 |
| 2010/07/01 | 849 | 849 | 845 | 846 | ±0 | ±0% | 2,600 |
| 2010/06/30 | 849 | 852 | 846 | 846 | -3 | -0.4% | 3,600 |
| 2010/06/29 | 850 | 855 | 849 | 849 | ±0 | ±0% | 2,900 |
| 2010/06/28 | 853 | 857 | 849 | 849 | ±0 | ±0% | 2,800 |
| 2010/06/25 | 859 | 859 | 845 | 849 | -5 | -0.6% | 8,500 |
| 2010/06/24 | 853 | 859 | 850 | 854 | +1 | +0.1% | 5,600 |
| 2010/06/23 | 851 | 855 | 848 | 853 | -2 | -0.2% | 5,100 |
| 2010/06/22 | 856 | 857 | 851 | 855 | +1 | +0.1% | 2,400 |
| 2010/06/21 | 858 | 859 | 850 | 854 | +4 | +0.5% | 4,300 |
| 2010/06/18 | 869 | 870 | 848 | 850 | +6 | +0.7% | 9,600 |
| 2010/06/17 | 850 | 851 | 844 | 844 | -5 | -0.6% | 2,300 |
| 2010/06/16 | 850 | 850 | 846 | 849 | +7 | +0.8% | 2,000 |
| 2010/06/15 | 846 | 846 | 842 | 842 | -4 | -0.5% | 1,400 |
| 2010/06/14 | 846 | 848 | 844 | 846 | +4 | +0.5% | 3,700 |
| 2010/06/11 | 843 | 844 | 840 | 842 | +3 | +0.4% | 8,200 |
| 2010/06/10 | 841 | 841 | 836 | 839 | ±0 | ±0% | 2,500 |
| 2010/06/09 | 843 | 843 | 835 | 839 | -1 | -0.1% | 3,500 |
| 2010/06/08 | 830 | 840 | 830 | 840 | +8 | +1% | 2,900 |
| 2010/06/07 | 843 | 843 | 830 | 832 | -14 | -1.7% | 7,000 |
| 2010/06/04 | 853 | 853 | 841 | 846 | +8 | +1% | 11,400 |
| 2010/06/03 | 822 | 840 | 822 | 838 | +21 | +2.6% | 5,900 |
| 2010/06/02 | 815 | 821 | 814 | 817 | +3 | +0.4% | 4,600 |
| 2010/06/01 | 811 | 817 | 810 | 814 | +4 | +0.5% | 4,100 |
| 2010/05/31 | 805 | 813 | 804 | 810 | +7 | +0.9% | 5,200 |
3601～
3650
件表示中 / 6942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 | 177,400円 | +1.4% | -24.3% | 1.55% | 22.05倍 | 1.03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 |
| 安田倉庫 | 169,700円 | +9.8% | +19.0% | 1.77% | 17.87倍 | 0.53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 | 317,500円 | +6.9% | +8.0% | 4.09% | 9.52倍 | 0.73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 |
| 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 | 173,700円 | +7.8% | +3.0% | 5.18% | 12.87倍 | 2.14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
