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 |
|---|---|---|---|---|---|---|---|
| 2009/08/04 | 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 |
| 2009/07/28 | 910 | 910 | 906 | 906 | -5 | -0.5% | 1,200 |
| 2009/07/27 | 910 | 913 | 901 | 911 | -2 | -0.2% | 6,500 |
| 2009/07/24 | 910 | 917 | 907 | 913 | +10 | +1.1% | 8,000 |
| 2009/07/23 | 905 | 908 | 903 | 903 | +1 | +0.1% | 6,600 |
| 2009/07/22 | 904 | 905 | 900 | 902 | +2 | +0.2% | 4,100 |
| 2009/07/21 | 900 | 903 | 896 | 900 | +8 | +0.9% | 5,400 |
| 2009/07/17 | 894 | 897 | 887 | 892 | +8 | +0.9% | 2,900 |
| 2009/07/16 | 890 | 898 | 884 | 884 | -3 | -0.3% | 9,500 |
| 2009/07/15 | 890 | 898 | 887 | 887 | -3 | -0.3% | 4,600 |
| 2009/07/14 | 895 | 897 | 888 | 890 | -5 | -0.6% | 8,700 |
| 2009/07/13 | 902 | 903 | 895 | 895 | -10 | -1.1% | 21,800 |
| 2009/07/10 | 910 | 910 | 902 | 905 | +5 | +0.6% | 3,700 |
| 2009/07/09 | 906 | 910 | 900 | 900 | -9 | -1% | 5,200 |
| 2009/07/08 | 913 | 915 | 905 | 909 | -4 | -0.4% | 4,400 |
| 2009/07/07 | 912 | 915 | 906 | 913 | +8 | +0.9% | 6,400 |
| 2009/07/06 | 905 | 909 | 905 | 905 | -4 | -0.4% | 6,400 |
| 2009/07/03 | 906 | 909 | 905 | 909 | +3 | +0.3% | 4,700 |
| 2009/07/02 | 905 | 912 | 904 | 906 | +2 | +0.2% | 5,900 |
| 2009/07/01 | 899 | 906 | 899 | 904 | -3 | -0.3% | 4,700 |
| 2009/06/30 | 910 | 910 | 900 | 907 | +3 | +0.3% | 6,400 |
| 2009/06/29 | 898 | 922 | 893 | 904 | +10 | +1.1% | 17,300 |
| 2009/06/26 | 900 | 904 | 890 | 894 | -10 | -1.1% | 12,500 |
| 2009/06/25 | 894 | 910 | 894 | 904 | ±0 | ±0% | 9,700 |
| 2009/06/24 | 899 | 911 | 898 | 904 | +4 | +0.4% | 5,600 |
| 2009/06/23 | 915 | 916 | 887 | 900 | -18 | -2% | 20,900 |
| 2009/06/22 | 910 | 918 | 910 | 918 | +10 | +1.1% | 2,800 |
| 2009/06/19 | 910 | 918 | 908 | 908 | -5 | -0.5% | 2,500 |
| 2009/06/18 | 916 | 920 | 907 | 913 | +4 | +0.4% | 3,600 |
| 2009/06/17 | 908 | 912 | 907 | 909 | ±0 | ±0% | 1,800 |
| 2009/06/16 | 917 | 921 | 909 | 909 | -8 | -0.9% | 3,700 |
| 2009/06/15 | 917 | 919 | 908 | 917 | ±0 | ±0% | 4,400 |
| 2009/06/12 | 907 | 920 | 907 | 917 | -3 | -0.3% | 7,300 |
| 2009/06/11 | 919 | 920 | 915 | 920 | -1 | -0.1% | 2,200 |
| 2009/06/10 | 925 | 927 | 915 | 921 | +1 | +0.1% | 2,600 |
| 2009/06/09 | 932 | 932 | 920 | 920 | -8 | -0.9% | 1,100 |
| 2009/06/08 | 923 | 930 | 920 | 928 | +9 | +1% | 3,100 |
| 2009/06/05 | 930 | 930 | 919 | 919 | -1 | -0.1% | 10,300 |
| 2009/06/04 | 909 | 920 | 908 | 920 | +14 | +1.5% | 4,700 |
| 2009/06/03 | 905 | 910 | 905 | 906 | +1 | +0.1% | 4,100 |
| 2009/06/02 | 905 | 909 | 903 | 905 | +3 | +0.3% | 3,700 |
| 2009/06/01 | 908 | 909 | 902 | 902 | -1 | -0.1% | 3,000 |
| 2009/05/29 | 902 | 910 | 902 | 903 | -4 | -0.4% | 1,800 |
| 2009/05/28 | 907 | 910 | 905 | 907 | +1 | +0.1% | 1,800 |
| 2009/05/27 | 915 | 921 | 900 | 906 | -9 | -1% | 4,200 |
| 2009/05/26 | 923 | 924 | 915 | 915 | -9 | -1% | 3,500 |
3901～
3950
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 | 332,000円 | +2.5% | -14.1% | 0.83% | 35.88倍 | 1.89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 | 309,000円 | +1.9% | -6.8% | 3.33% | 13.66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 | 804,000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 | 419,000円 | +0.5% | -8.7% | 4.30% | 11.83倍 | 0.94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
