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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 861 | 875 | 853 | 858 | -12 | -1.4% | 7,500 |
| 2010/08/11 | 885 | 885 | 862 | 870 | -14 | -1.6% | 5,600 |
| 2010/08/10 | 890 | 890 | 879 | 884 | -6 | -0.7% | 4,600 |
| 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 |
3651～
3700
件表示中 / 6995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 | 326,000円 | +2.5% | -14.1% | 0.84% | 35.23倍 | 1.86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 |
| 住友倉 | 308,500円 | +1.9% | -6.8% | 3.34% | 13.64倍 | 0.90倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 807,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| トランシィ | 109,000円 | +1.0% | -5.7% | 3.44% | 11.75倍 | 0.75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 |
| 渋沢倉 | 416,500円 | +0.5% | -8.7% | 4.32% | 11.76倍 | 0.93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
