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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 961 | 966 | 954 | 966 | +5 | +0.5% | 14,700 |
| 2009/12/02 | 956 | 961 | 943 | 961 | +5 | +0.5% | 13,900 |
| 2009/12/01 | 938 | 959 | 936 | 956 | +27 | +2.9% | 22,000 |
| 2009/11/30 | 904 | 929 | 904 | 929 | +26 | +2.9% | 20,000 |
| 2009/11/27 | 918 | 919 | 903 | 903 | -25 | -2.7% | 18,800 |
| 2009/11/26 | 920 | 935 | 920 | 928 | -50 | -5.1% | 36,200 |
| 2009/11/25 | 975 | 982 | 972 | 978 | -7 | -0.7% | 39,500 |
| 2009/11/24 | 980 | 985 | 980 | 985 | +3 | +0.3% | 27,700 |
| 2009/11/20 | 984 | 986 | 981 | 982 | -6 | -0.6% | 19,100 |
| 2009/11/19 | 991 | 991 | 986 | 988 | -3 | -0.3% | 13,900 |
| 2009/11/18 | 986 | 992 | 986 | 991 | -2 | -0.2% | 13,300 |
| 2009/11/17 | 992 | 994 | 985 | 993 | -1 | -0.1% | 18,200 |
| 2009/11/16 | 976 | 1,005 | 976 | 994 | -1 | -0.1% | 17,500 |
| 2009/11/13 | 990 | 996 | 989 | 995 | -1 | -0.1% | 11,100 |
| 2009/11/12 | 1,005 | 1,013 | 996 | 996 | -9 | -0.9% | 14,100 |
| 2009/11/11 | 1,023 | 1,023 | 1,005 | 1,005 | -19 | -1.9% | 12,600 |
| 2009/11/10 | 1,020 | 1,025 | 1,020 | 1,024 | +4 | +0.4% | 10,200 |
| 2009/11/09 | 1,031 | 1,031 | 1,020 | 1,020 | -3 | -0.3% | 11,400 |
| 2009/11/06 | 1,047 | 1,047 | 1,023 | 1,023 | -24 | -2.3% | 15,500 |
| 2009/11/05 | 1,041 | 1,047 | 1,041 | 1,047 | +2 | +0.2% | 13,500 |
| 2009/11/04 | 1,036 | 1,045 | 1,032 | 1,045 | +6 | +0.6% | 13,400 |
| 2009/11/02 | 1,035 | 1,039 | 1,030 | 1,039 | +4 | +0.4% | 9,400 |
| 2009/10/30 | 1,040 | 1,040 | 1,030 | 1,035 | -5 | -0.5% | 7,700 |
| 2009/10/29 | 1,025 | 1,040 | 1,020 | 1,040 | ±0 | ±0% | 15,200 |
| 2009/10/28 | 1,024 | 1,040 | 1,024 | 1,040 | +23 | +2.3% | 11,800 |
| 2009/10/27 | 1,014 | 1,017 | 1,011 | 1,017 | -2 | -0.2% | 11,900 |
| 2009/10/26 | 1,007 | 1,020 | 1,006 | 1,019 | +13 | +1.3% | 10,900 |
| 2009/10/23 | 1,027 | 1,027 | 1,006 | 1,006 | -21 | -2% | 15,500 |
| 2009/10/22 | 1,026 | 1,027 | 1,020 | 1,027 | +2 | +0.2% | 11,800 |
| 2009/10/21 | 1,020 | 1,025 | 1,019 | 1,025 | +6 | +0.6% | 10,400 |
| 2009/10/20 | 1,011 | 1,020 | 1,007 | 1,019 | +9 | +0.9% | 10,600 |
| 2009/10/19 | 1,000 | 1,010 | 997 | 1,010 | +15 | +1.5% | 12,800 |
| 2009/10/16 | 996 | 999 | 995 | 995 | +2 | +0.2% | 6,900 |
| 2009/10/15 | 992 | 996 | 992 | 993 | +3 | +0.3% | 5,800 |
| 2009/10/14 | 989 | 990 | 984 | 990 | +6 | +0.6% | 8,700 |
| 2009/10/13 | 979 | 985 | 979 | 984 | +11 | +1.1% | 11,700 |
| 2009/10/09 | 980 | 980 | 967 | 973 | -3 | -0.3% | 13,200 |
| 2009/10/08 | 979 | 980 | 969 | 976 | +7 | +0.7% | 16,700 |
| 2009/10/07 | 975 | 975 | 965 | 969 | -2 | -0.2% | 7,500 |
| 2009/10/06 | 970 | 972 | 967 | 971 | +2 | +0.2% | 11,400 |
| 2009/10/05 | 967 | 969 | 965 | 969 | +3 | +0.3% | 14,800 |
| 2009/10/02 | 967 | 967 | 961 | 966 | ±0 | ±0% | 13,200 |
| 2009/10/01 | 965 | 967 | 961 | 966 | +2 | +0.2% | 18,200 |
| 2009/09/30 | 957 | 964 | 953 | 964 | +7 | +0.7% | 11,000 |
| 2009/09/29 | 948 | 967 | 945 | 957 | +13 | +1.4% | 13,300 |
| 2009/09/28 | 940 | 945 | 940 | 944 | +6 | +0.6% | 6,500 |
| 2009/09/25 | 950 | 950 | 938 | 938 | -11 | -1.2% | 10,900 |
| 2009/09/24 | 932 | 949 | 927 | 949 | +17 | +1.8% | 10,200 |
| 2009/09/18 | 932 | 932 | 926 | 932 | +2 | +0.2% | 4,600 |
| 2009/09/17 | 924 | 930 | 924 | 930 | +10 | +1.1% | 3,400 |
3651～
3700
件表示中 / 6826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 | 191,500円 | +4.0% | +29.7% | 1.20% | 21.64倍 | 1.14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 |
| トランシィ | 91,000円 | +1.2% | +6.1% | 3.79% | 10.65倍 | 0.67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 | 162,100円 | +6.9% | +1.2% | 1.85% | 18.41倍 | 0.50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 | 310,500円 | +6.2% | +6.1% | 3.86% | 10.00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 |
| ＡＩＴ | 176,800円 | +8.2% | +4.7% | 4.52% | 12.82倍 | 2.24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
