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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 927 | 933 | 921 | 921 | -12 | -1.3% | 2,800 |
| 2009/05/15 | 927 | 935 | 923 | 933 | +3 | +0.3% | 4,600 |
| 2009/05/14 | 936 | 936 | 929 | 930 | -8 | -0.9% | 2,400 |
| 2009/05/13 | 934 | 938 | 932 | 938 | -2 | -0.2% | 1,200 |
| 2009/05/12 | 940 | 940 | 935 | 940 | ±0 | ±0% | 1,900 |
| 2009/05/11 | 940 | 940 | 938 | 940 | -2 | -0.2% | 800 |
| 2009/05/08 | 943 | 944 | 938 | 942 | ±0 | ±0% | 1,600 |
| 2009/05/07 | 941 | 947 | 937 | 942 | -9 | -0.9% | 5,200 |
| 2009/05/01 | 927 | 954 | 927 | 951 | +11 | +1.2% | 4,900 |
| 2009/04/30 | 931 | 945 | 931 | 940 | +10 | +1.1% | 3,700 |
| 2009/04/28 | 938 | 939 | 930 | 930 | -10 | -1.1% | 2,000 |
| 2009/04/27 | 943 | 945 | 940 | 940 | +7 | +0.8% | 2,400 |
| 2009/04/24 | 931 | 941 | 931 | 933 | -8 | -0.9% | 5,200 |
| 2009/04/23 | 925 | 944 | 919 | 941 | +9 | +1% | 9,200 |
| 2009/04/22 | 938 | 939 | 928 | 932 | +1 | +0.1% | 4,200 |
| 2009/04/21 | 950 | 951 | 930 | 931 | -26 | -2.7% | 3,500 |
| 2009/04/20 | 963 | 963 | 950 | 957 | +4 | +0.4% | 1,900 |
| 2009/04/17 | 950 | 965 | 945 | 953 | +3 | +0.3% | 3,800 |
| 2009/04/16 | 942 | 950 | 934 | 950 | +18 | +1.9% | 5,200 |
| 2009/04/15 | 924 | 933 | 924 | 932 | -2 | -0.2% | 1,300 |
| 2009/04/14 | 929 | 935 | 923 | 934 | +1 | +0.1% | 1,800 |
| 2009/04/13 | 937 | 938 | 921 | 933 | +3 | +0.3% | 3,300 |
| 2009/04/10 | 927 | 931 | 927 | 930 | -3 | -0.3% | 1,000 |
| 2009/04/09 | 936 | 937 | 925 | 933 | -3 | -0.3% | 3,100 |
| 2009/04/08 | 945 | 945 | 925 | 936 | +1 | +0.1% | 2,300 |
| 2009/04/07 | 949 | 950 | 931 | 935 | -4 | -0.4% | 2,300 |
| 2009/04/06 | 950 | 950 | 938 | 939 | -9 | -0.9% | 7,200 |
| 2009/04/03 | 958 | 960 | 931 | 948 | -10 | -1% | 12,200 |
| 2009/04/02 | 914 | 958 | 914 | 958 | +45 | +4.9% | 5,800 |
| 2009/04/01 | 898 | 915 | 898 | 913 | -5 | -0.5% | 3,100 |
| 2009/03/31 | 918 | 920 | 893 | 918 | -10 | -1.1% | 18,300 |
| 2009/03/30 | 935 | 958 | 928 | 928 | -3 | -0.3% | 4,900 |
| 2009/03/27 | 949 | 949 | 931 | 931 | -8 | -0.9% | 5,800 |
| 2009/03/26 | 959 | 959 | 932 | 939 | ±0 | ±0% | 5,400 |
| 2009/03/25 | 970 | 970 | 928 | 939 | -19 | -2% | 17,600 |
| 2009/03/24 | 952 | 958 | 943 | 958 | +8 | +0.8% | 9,000 |
| 2009/03/23 | 934 | 950 | 934 | 950 | +17 | +1.8% | 7,300 |
| 2009/03/19 | 920 | 935 | 920 | 933 | +9 | +1% | 3,400 |
| 2009/03/18 | 940 | 940 | 920 | 924 | -15 | -1.6% | 3,900 |
| 2009/03/17 | 952 | 955 | 920 | 939 | -3 | -0.3% | 6,600 |
| 2009/03/16 | 946 | 950 | 932 | 942 | +4 | +0.4% | 6,300 |
| 2009/03/13 | 940 | 944 | 936 | 938 | +3 | +0.3% | 10,800 |
| 2009/03/12 | 930 | 940 | 915 | 935 | +15 | +1.6% | 6,600 |
| 2009/03/11 | 923 | 923 | 900 | 920 | +6 | +0.7% | 6,700 |
| 2009/03/10 | 892 | 914 | 892 | 914 | +16 | +1.8% | 4,700 |
| 2009/03/09 | 894 | 904 | 891 | 898 | -13 | -1.4% | 4,300 |
| 2009/03/06 | 926 | 926 | 896 | 911 | -7 | -0.8% | 9,300 |
| 2009/03/05 | 916 | 933 | 911 | 918 | -17 | -1.8% | 10,100 |
| 2009/03/04 | 911 | 942 | 911 | 935 | +22 | +2.4% | 6,600 |
| 2009/03/03 | 889 | 920 | 880 | 913 | +4 | +0.4% | 3,900 |
3801～
3850
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
