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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 931 | 936 | 931 | 932 | ±0 | ±0% | 4,800 |
| 2009/12/25 | 934 | 934 | 931 | 932 | -3 | -0.3% | 6,100 |
| 2009/12/24 | 930 | 940 | 926 | 935 | +3 | +0.3% | 5,800 |
| 2009/12/22 | 946 | 949 | 926 | 932 | -14 | -1.5% | 8,100 |
| 2009/12/21 | 959 | 959 | 945 | 946 | -14 | -1.5% | 7,000 |
| 2009/12/18 | 954 | 960 | 948 | 960 | +6 | +0.6% | 6,900 |
| 2009/12/17 | 960 | 964 | 954 | 954 | +2 | +0.2% | 8,700 |
| 2009/12/16 | 935 | 952 | 932 | 952 | +22 | +2.4% | 7,800 |
| 2009/12/15 | 932 | 941 | 927 | 930 | -12 | -1.3% | 9,800 |
| 2009/12/14 | 949 | 949 | 930 | 942 | -10 | -1.1% | 9,300 |
| 2009/12/11 | 977 | 978 | 939 | 952 | +15 | +1.6% | 19,400 |
| 2009/12/10 | 929 | 944 | 929 | 937 | -2 | -0.2% | 5,600 |
| 2009/12/09 | 942 | 950 | 939 | 939 | -12 | -1.3% | 6,000 |
| 2009/12/08 | 950 | 955 | 944 | 951 | -10 | -1% | 9,300 |
| 2009/12/07 | 964 | 972 | 957 | 961 | +2 | +0.2% | 21,900 |
| 2009/12/04 | 962 | 965 | 952 | 959 | -7 | -0.7% | 8,000 |
| 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 |
3751～
3800
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
