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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 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 |
| 2009/02/09 | 906 | 916 | 892 | 908 | -21 | -2.3% | 7,200 |
| 2009/02/06 | 921 | 943 | 901 | 929 | +8 | +0.9% | 5,400 |
| 2009/02/05 | 937 | 946 | 921 | 921 | -25 | -2.6% | 7,900 |
| 2009/02/04 | 943 | 946 | 936 | 946 | +4 | +0.4% | 5,300 |
| 2009/02/03 | 935 | 950 | 935 | 942 | -3 | -0.3% | 3,800 |
| 2009/02/02 | 928 | 945 | 921 | 945 | -1 | -0.1% | 5,600 |
| 2009/01/30 | 947 | 949 | 937 | 946 | -1 | -0.1% | 2,200 |
| 2009/01/29 | 935 | 948 | 931 | 947 | +2 | +0.2% | 4,600 |
| 2009/01/28 | 940 | 945 | 924 | 945 | +5 | +0.5% | 1,200 |
| 2009/01/27 | 927 | 940 | 917 | 940 | +15 | +1.6% | 3,300 |
| 2009/01/26 | 916 | 925 | 916 | 925 | -1 | -0.1% | 1,300 |
| 2009/01/23 | 939 | 939 | 915 | 926 | -11 | -1.2% | 8,400 |
| 2009/01/22 | 945 | 945 | 915 | 937 | +2 | +0.2% | 11,100 |
| 2009/01/21 | 895 | 951 | 895 | 935 | +14 | +1.5% | 19,200 |
| 2009/01/20 | 911 | 940 | 883 | 921 | ±0 | ±0% | 19,500 |
| 2009/01/19 | 897 | 925 | 893 | 921 | +24 | +2.7% | 11,700 |
| 2009/01/16 | 880 | 907 | 876 | 897 | -1 | -0.1% | 18,100 |
| 2009/01/15 | 897 | 898 | 873 | 898 | -7 | -0.8% | 11,300 |
| 2009/01/14 | 901 | 925 | 872 | 905 | -4 | -0.4% | 13,900 |
| 2009/01/13 | 905 | 920 | 881 | 909 | -6 | -0.7% | 14,600 |
| 2009/01/09 | 902 | 917 | 870 | 915 | +17 | +1.9% | 15,900 |
| 2009/01/08 | 899 | 905 | 861 | 898 | -1 | -0.1% | 16,200 |
| 2009/01/07 | 884 | 900 | 857 | 899 | +13 | +1.5% | 27,400 |
| 2009/01/06 | 887 | 887 | 873 | 886 | +29 | +3.4% | 3,600 |
| 2009/01/05 | 907 | 907 | 857 | 857 | -60 | -6.5% | 4,700 |
| 2008/12/30 | 888 | 917 | 882 | 917 | +29 | +3.3% | 6,600 |
| 2008/12/29 | 874 | 889 | 874 | 888 | +9 | +1% | 3,100 |
| 2008/12/26 | 890 | 890 | 842 | 879 | -11 | -1.2% | 48,400 |
| 2008/12/25 | 851 | 892 | 820 | 890 | +31 | +3.6% | 39,100 |
| 2008/12/24 | 859 | 876 | 849 | 859 | ±0 | ±0% | 25,000 |
| 2008/12/22 | 850 | 864 | 848 | 859 | +15 | +1.8% | 5,900 |
| 2008/12/19 | 840 | 855 | 840 | 844 | -14 | -1.6% | 3,100 |
| 2008/12/18 | 829 | 860 | 828 | 858 | +29 | +3.5% | 9,500 |
| 2008/12/17 | 844 | 861 | 822 | 829 | -5 | -0.6% | 6,200 |
3951～
4000
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
