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 |
|---|---|---|---|---|---|---|---|
| 2009/04/22 | 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 |
| 2009/03/02 | 930 | 930 | 891 | 909 | -21 | -2.3% | 14,300 |
| 2009/02/27 | 912 | 933 | 912 | 930 | +8 | +0.9% | 10,300 |
| 2009/02/26 | 913 | 922 | 907 | 922 | +9 | +1% | 8,200 |
| 2009/02/25 | 912 | 913 | 902 | 913 | +1 | +0.1% | 9,500 |
| 2009/02/24 | 912 | 914 | 902 | 912 | ±0 | ±0% | 6,500 |
| 2009/02/23 | 889 | 912 | 889 | 912 | +3 | +0.3% | 13,000 |
| 2009/02/20 | 912 | 912 | 894 | 909 | -5 | -0.5% | 6,700 |
| 2009/02/19 | 915 | 915 | 904 | 914 | +1 | +0.1% | 5,000 |
| 2009/02/18 | 913 | 913 | 898 | 913 | -1 | -0.1% | 3,100 |
| 2009/02/17 | 906 | 914 | 897 | 914 | +6 | +0.7% | 5,400 |
| 2009/02/16 | 909 | 910 | 892 | 908 | +4 | +0.4% | 5,500 |
| 2009/02/13 | 912 | 916 | 903 | 904 | -14 | -1.5% | 4,600 |
| 2009/02/12 | 897 | 918 | 896 | 918 | +11 | +1.2% | 6,000 |
| 2009/02/10 | 898 | 916 | 893 | 907 | -1 | -0.1% | 5,300 |
3801～
3850
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
