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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 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 |
| 2009/09/16 | 925 | 929 | 920 | 920 | -4 | -0.4% | 5,200 |
| 2009/09/15 | 927 | 929 | 924 | 924 | -1 | -0.1% | 2,900 |
| 2009/09/14 | 931 | 931 | 925 | 925 | -3 | -0.3% | 3,900 |
| 2009/09/11 | 930 | 932 | 924 | 928 | +3 | +0.3% | 8,800 |
| 2009/09/10 | 934 | 935 | 925 | 925 | -3 | -0.3% | 7,800 |
| 2009/09/09 | 930 | 933 | 928 | 928 | -5 | -0.5% | 3,100 |
| 2009/09/08 | 931 | 938 | 929 | 933 | +4 | +0.4% | 7,000 |
| 2009/09/07 | 940 | 940 | 927 | 929 | +5 | +0.5% | 7,100 |
| 2009/09/04 | 937 | 937 | 924 | 924 | -3 | -0.3% | 7,600 |
| 2009/09/03 | 940 | 942 | 927 | 927 | -13 | -1.4% | 11,000 |
| 2009/09/02 | 940 | 943 | 930 | 940 | -2 | -0.2% | 5,600 |
| 2009/09/01 | 946 | 948 | 940 | 942 | +2 | +0.2% | 3,100 |
| 2009/08/31 | 941 | 945 | 938 | 940 | +4 | +0.4% | 3,900 |
| 2009/08/28 | 933 | 938 | 933 | 936 | +4 | +0.4% | 1,600 |
| 2009/08/27 | 935 | 937 | 930 | 932 | -5 | -0.5% | 3,500 |
| 2009/08/26 | 931 | 937 | 930 | 937 | +7 | +0.8% | 3,100 |
| 2009/08/25 | 937 | 937 | 926 | 930 | +3 | +0.3% | 8,900 |
| 2009/08/24 | 924 | 928 | 923 | 927 | +6 | +0.7% | 6,800 |
| 2009/08/21 | 919 | 921 | 916 | 921 | +2 | +0.2% | 5,100 |
| 2009/08/20 | 915 | 921 | 915 | 919 | -1 | -0.1% | 4,700 |
| 2009/08/19 | 916 | 920 | 916 | 920 | ±0 | ±0% | 4,000 |
| 2009/08/18 | 919 | 920 | 917 | 920 | +2 | +0.2% | 4,300 |
| 2009/08/17 | 916 | 922 | 916 | 918 | -2 | -0.2% | 5,300 |
| 2009/08/14 | 920 | 925 | 920 | 920 | ±0 | ±0% | 3,000 |
| 2009/08/13 | 918 | 923 | 918 | 920 | +1 | +0.1% | 1,400 |
| 2009/08/12 | 923 | 924 | 917 | 919 | -4 | -0.4% | 5,500 |
| 2009/08/11 | 919 | 923 | 915 | 923 | +8 | +0.9% | 4,400 |
| 2009/08/10 | 919 | 920 | 914 | 915 | -2 | -0.2% | 4,600 |
| 2009/08/07 | 911 | 917 | 909 | 917 | +1 | +0.1% | 3,700 |
| 2009/08/06 | 910 | 918 | 910 | 916 | +3 | +0.3% | 4,800 |
| 2009/08/05 | 909 | 918 | 909 | 913 | -9 | -1% | 11,400 |
| 2009/08/04 | 919 | 923 | 917 | 922 | +7 | +0.8% | 6,500 |
| 2009/08/03 | 919 | 923 | 913 | 915 | -3 | -0.3% | 6,300 |
| 2009/07/31 | 915 | 921 | 912 | 918 | +4 | +0.4% | 4,600 |
| 2009/07/30 | 910 | 916 | 908 | 914 | ±0 | ±0% | 2,600 |
| 2009/07/29 | 909 | 916 | 909 | 914 | +8 | +0.9% | 3,300 |
3701～
3750
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
