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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 880 | 880 | 865 | 870 | +10 | +1.2% | 2,500 |
| 2008/01/31 | 840 | 860 | 834 | 860 | +20 | +2.4% | 5,500 |
| 2008/01/30 | 851 | 851 | 840 | 840 | -8 | -0.9% | 4,100 |
| 2008/01/29 | 850 | 852 | 838 | 848 | +17 | +2% | 4,100 |
| 2008/01/28 | 849 | 860 | 830 | 831 | -9 | -1.1% | 6,300 |
| 2008/01/25 | 846 | 849 | 820 | 840 | +43 | +5.4% | 11,700 |
| 2008/01/24 | 775 | 800 | 775 | 797 | +26 | +3.4% | 9,000 |
| 2008/01/23 | 779 | 779 | 770 | 771 | -4 | -0.5% | 11,400 |
| 2008/01/22 | 808 | 809 | 775 | 775 | -36 | -4.4% | 10,200 |
| 2008/01/21 | 829 | 829 | 811 | 811 | -17 | -2.1% | 7,100 |
| 2008/01/18 | 830 | 830 | 819 | 828 | -8 | -1% | 8,300 |
| 2008/01/17 | 841 | 842 | 831 | 836 | -15 | -1.8% | 8,300 |
| 2008/01/16 | 873 | 873 | 846 | 851 | -32 | -3.6% | 10,600 |
| 2008/01/15 | 901 | 903 | 882 | 883 | -27 | -3% | 12,800 |
| 2008/01/11 | 924 | 924 | 910 | 910 | -13 | -1.4% | 7,000 |
| 2008/01/10 | 928 | 929 | 923 | 923 | -15 | -1.6% | 3,300 |
| 2008/01/09 | 951 | 951 | 922 | 938 | -14 | -1.5% | 6,600 |
| 2008/01/08 | 966 | 967 | 951 | 952 | -19 | -2% | 6,500 |
| 2008/01/07 | 984 | 985 | 968 | 971 | +1 | +0.1% | 7,900 |
| 2008/01/04 | 992 | 992 | 970 | 970 | -21 | -2.1% | 6,400 |
| 2007/12/28 | 999 | 999 | 991 | 991 | -9 | -0.9% | 3,700 |
| 2007/12/27 | 996 | 1,000 | 996 | 1,000 | +1 | +0.1% | 2,500 |
| 2007/12/26 | 996 | 999 | 991 | 999 | +3 | +0.3% | 4,100 |
| 2007/12/25 | 1,007 | 1,007 | 992 | 996 | +10 | +1% | 10,000 |
| 2007/12/21 | 985 | 996 | 985 | 986 | -14 | -1.4% | 9,000 |
| 2007/12/20 | 1,002 | 1,006 | 996 | 1,000 | -2 | -0.2% | 8,400 |
| 2007/12/19 | 1,011 | 1,020 | 1,002 | 1,002 | -28 | -2.7% | 7,200 |
| 2007/12/18 | 1,040 | 1,042 | 1,022 | 1,030 | -17 | -1.6% | 7,500 |
| 2007/12/17 | 1,050 | 1,055 | 1,045 | 1,047 | -6 | -0.6% | 6,200 |
| 2007/12/14 | 1,051 | 1,064 | 1,049 | 1,053 | -5 | -0.5% | 16,900 |
| 2007/12/13 | 1,055 | 1,058 | 1,050 | 1,058 | -3 | -0.3% | 5,600 |
| 2007/12/12 | 1,055 | 1,064 | 1,051 | 1,061 | +1 | +0.1% | 7,700 |
| 2007/12/11 | 1,070 | 1,084 | 1,060 | 1,060 | -24 | -2.2% | 8,900 |
| 2007/12/10 | 1,107 | 1,107 | 1,078 | 1,084 | +17 | +1.6% | 13,000 |
| 2007/12/07 | 1,055 | 1,069 | 1,055 | 1,067 | +8 | +0.8% | 8,800 |
| 2007/12/06 | 1,054 | 1,060 | 1,053 | 1,059 | -1 | -0.1% | 6,200 |
| 2007/12/05 | 1,055 | 1,060 | 1,052 | 1,060 | +4 | +0.4% | 8,400 |
| 2007/12/04 | 1,056 | 1,059 | 1,055 | 1,056 | -3 | -0.3% | 10,200 |
| 2007/12/03 | 1,068 | 1,072 | 1,055 | 1,059 | -15 | -1.4% | 13,600 |
| 2007/11/30 | 1,081 | 1,081 | 1,065 | 1,074 | -8 | -0.7% | 10,900 |
| 2007/11/29 | 1,083 | 1,097 | 1,081 | 1,082 | ±0 | ±0% | 10,800 |
| 2007/11/28 | 1,109 | 1,115 | 1,081 | 1,082 | -18 | -1.6% | 11,300 |
| 2007/11/27 | 1,121 | 1,130 | 1,048 | 1,100 | -118 | -9.7% | 40,400 |
| 2007/11/26 | 1,210 | 1,218 | 1,206 | 1,218 | +17 | +1.4% | 30,200 |
| 2007/11/22 | 1,212 | 1,212 | 1,190 | 1,201 | +9 | +0.8% | 16,500 |
| 2007/11/21 | 1,198 | 1,199 | 1,187 | 1,192 | +3 | +0.3% | 15,700 |
| 2007/11/20 | 1,199 | 1,202 | 1,187 | 1,189 | -15 | -1.2% | 25,800 |
| 2007/11/19 | 1,217 | 1,217 | 1,196 | 1,204 | -7 | -0.6% | 16,400 |
| 2007/11/16 | 1,220 | 1,220 | 1,206 | 1,211 | -8 | -0.7% | 8,500 |
| 2007/11/15 | 1,210 | 1,219 | 1,210 | 1,219 | +9 | +0.7% | 6,500 |
4101～
4150
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
