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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/11/14 | 1,214 | 1,215 | 1,203 | 1,210 | +9 | +0.7% | 6,200 |
| 2007/11/13 | 1,199 | 1,209 | 1,199 | 1,201 | +3 | +0.3% | 6,600 |
| 2007/11/12 | 1,206 | 1,206 | 1,191 | 1,198 | -9 | -0.7% | 9,400 |
| 2007/11/09 | 1,208 | 1,214 | 1,198 | 1,207 | +15 | +1.3% | 7,300 |
| 2007/11/08 | 1,201 | 1,210 | 1,191 | 1,192 | -11 | -0.9% | 15,800 |
| 2007/11/07 | 1,221 | 1,223 | 1,203 | 1,203 | -12 | -1% | 10,600 |
| 2007/11/06 | 1,222 | 1,223 | 1,212 | 1,215 | -4 | -0.3% | 10,100 |
| 2007/11/05 | 1,210 | 1,224 | 1,210 | 1,219 | +15 | +1.2% | 8,500 |
| 2007/11/02 | 1,204 | 1,208 | 1,201 | 1,204 | +1 | +0.1% | 8,700 |
| 2007/11/01 | 1,199 | 1,208 | 1,199 | 1,203 | +10 | +0.8% | 6,400 |
| 2007/10/31 | 1,193 | 1,205 | 1,193 | 1,193 | +1 | +0.1% | 5,700 |
| 2007/10/30 | 1,200 | 1,203 | 1,191 | 1,192 | -8 | -0.7% | 8,500 |
| 2007/10/29 | 1,200 | 1,203 | 1,194 | 1,200 | +10 | +0.8% | 7,700 |
| 2007/10/26 | 1,198 | 1,198 | 1,187 | 1,190 | -1 | -0.1% | 7,500 |
| 2007/10/25 | 1,200 | 1,200 | 1,189 | 1,191 | +1 | +0.1% | 8,900 |
| 2007/10/24 | 1,186 | 1,192 | 1,182 | 1,190 | +6 | +0.5% | 7,700 |
| 2007/10/23 | 1,185 | 1,197 | 1,184 | 1,184 | -4 | -0.3% | 6,400 |
| 2007/10/22 | 1,182 | 1,197 | 1,177 | 1,188 | +2 | +0.2% | 8,800 |
| 2007/10/19 | 1,197 | 1,198 | 1,185 | 1,186 | -12 | -1% | 6,700 |
| 2007/10/18 | 1,182 | 1,198 | 1,182 | 1,198 | +17 | +1.4% | 6,900 |
| 2007/10/17 | 1,194 | 1,194 | 1,181 | 1,181 | -11 | -0.9% | 9,700 |
| 2007/10/16 | 1,203 | 1,204 | 1,191 | 1,192 | -11 | -0.9% | 19,400 |
| 2007/10/15 | 1,209 | 1,210 | 1,201 | 1,203 | +3 | +0.3% | 9,200 |
| 2007/10/12 | 1,201 | 1,208 | 1,200 | 1,200 | -5 | -0.4% | 10,900 |
| 2007/10/11 | 1,201 | 1,207 | 1,200 | 1,205 | +6 | +0.5% | 11,800 |
| 2007/10/10 | 1,204 | 1,205 | 1,199 | 1,199 | -4 | -0.3% | 12,200 |
| 2007/10/09 | 1,203 | 1,204 | 1,199 | 1,203 | +4 | +0.3% | 10,000 |
| 2007/10/05 | 1,207 | 1,207 | 1,198 | 1,199 | -4 | -0.3% | 14,400 |
| 2007/10/04 | 1,201 | 1,208 | 1,195 | 1,203 | +1 | +0.1% | 12,900 |
| 2007/10/03 | 1,203 | 1,205 | 1,200 | 1,202 | -1 | -0.1% | 12,600 |
| 2007/10/02 | 1,197 | 1,204 | 1,197 | 1,203 | +11 | +0.9% | 12,800 |
| 2007/10/01 | 1,196 | 1,197 | 1,190 | 1,192 | -4 | -0.3% | 8,800 |
| 2007/09/28 | 1,198 | 1,198 | 1,189 | 1,196 | +6 | +0.5% | 5,300 |
| 2007/09/27 | 1,182 | 1,194 | 1,182 | 1,190 | +10 | +0.8% | 7,900 |
| 2007/09/26 | 1,178 | 1,187 | 1,177 | 1,180 | +1 | +0.1% | 6,500 |
| 2007/09/25 | 1,199 | 1,199 | 1,173 | 1,179 | +2 | +0.2% | 9,900 |
4151～
4200
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
