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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 1,201 | 1,205 | 1,190 | 1,205 | -1 | -0.1% | 9,200 |
| 2007/08/30 | 1,240 | 1,240 | 1,192 | 1,206 | -30 | -2.4% | 10,700 |
| 2007/08/29 | 1,261 | 1,277 | 1,236 | 1,236 | -29 | -2.3% | 8,000 |
| 2007/08/28 | 1,275 | 1,278 | 1,265 | 1,265 | -10 | -0.8% | 4,900 |
| 2007/08/27 | 1,285 | 1,285 | 1,274 | 1,275 | -1 | -0.1% | 3,200 |
| 2007/08/24 | 1,335 | 1,335 | 1,275 | 1,276 | +1 | +0.1% | 9,800 |
| 2007/08/23 | 1,275 | 1,280 | 1,270 | 1,275 | +5 | +0.4% | 7,200 |
| 2007/08/22 | 1,279 | 1,280 | 1,270 | 1,270 | -8 | -0.6% | 2,400 |
| 2007/08/21 | 1,265 | 1,278 | 1,263 | 1,278 | +14 | +1.1% | 2,700 |
| 2007/08/20 | 1,270 | 1,285 | 1,263 | 1,264 | ±0 | ±0% | 4,200 |
| 2007/08/17 | 1,280 | 1,284 | 1,264 | 1,264 | -17 | -1.3% | 6,000 |
| 2007/08/16 | 1,301 | 1,301 | 1,279 | 1,281 | -27 | -2.1% | 6,600 |
| 2007/08/15 | 1,320 | 1,320 | 1,302 | 1,308 | -28 | -2.1% | 5,700 |
| 2007/08/14 | 1,344 | 1,344 | 1,322 | 1,336 | -9 | -0.7% | 4,800 |
| 2007/08/13 | 1,352 | 1,352 | 1,340 | 1,345 | -11 | -0.8% | 5,500 |
| 2007/08/10 | 1,371 | 1,372 | 1,355 | 1,356 | -15 | -1.1% | 9,100 |
| 2007/08/09 | 1,372 | 1,380 | 1,364 | 1,371 | ±0 | ±0% | 5,100 |
| 2007/08/08 | 1,390 | 1,390 | 1,360 | 1,371 | -20 | -1.4% | 10,800 |
| 2007/08/07 | 1,395 | 1,398 | 1,390 | 1,391 | -3 | -0.2% | 5,100 |
| 2007/08/06 | 1,394 | 1,399 | 1,392 | 1,394 | ±0 | ±0% | 6,200 |
| 2007/08/03 | 1,408 | 1,409 | 1,390 | 1,394 | -17 | -1.2% | 4,900 |
| 2007/08/02 | 1,384 | 1,411 | 1,384 | 1,411 | +26 | +1.9% | 5,100 |
| 2007/08/01 | 1,395 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 2,500 |
| 2007/07/31 | 1,396 | 1,400 | 1,379 | 1,400 | +24 | +1.7% | 4,700 |
| 2007/07/30 | 1,374 | 1,380 | 1,373 | 1,376 | -9 | -0.6% | 3,100 |
| 2007/07/27 | 1,397 | 1,397 | 1,376 | 1,385 | -15 | -1.1% | 7,400 |
| 2007/07/26 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 8,800 |
| 2007/07/25 | 1,447 | 1,447 | 1,425 | 1,425 | -2 | -0.1% | 6,900 |
| 2007/07/24 | 1,416 | 1,427 | 1,401 | 1,427 | +14 | +1% | 6,000 |
| 2007/07/23 | 1,412 | 1,416 | 1,407 | 1,413 | +1 | +0.1% | 5,300 |
| 2007/07/20 | 1,400 | 1,412 | 1,397 | 1,412 | +15 | +1.1% | 4,600 |
| 2007/07/19 | 1,412 | 1,420 | 1,375 | 1,397 | -15 | -1.1% | 16,700 |
| 2007/07/18 | 1,461 | 1,461 | 1,411 | 1,412 | -57 | -3.9% | 19,300 |
| 2007/07/17 | 1,483 | 1,486 | 1,468 | 1,469 | -21 | -1.4% | 9,800 |
| 2007/07/13 | 1,488 | 1,490 | 1,480 | 1,490 | +4 | +0.3% | 3,100 |
| 2007/07/12 | 1,487 | 1,489 | 1,480 | 1,486 | -2 | -0.1% | 7,400 |
| 2007/07/11 | 1,487 | 1,490 | 1,486 | 1,488 | +2 | +0.1% | 3,700 |
| 2007/07/10 | 1,500 | 1,508 | 1,485 | 1,486 | -11 | -0.7% | 10,700 |
| 2007/07/09 | 1,510 | 1,510 | 1,497 | 1,497 | -11 | -0.7% | 6,200 |
| 2007/07/06 | 1,501 | 1,513 | 1,498 | 1,508 | -2 | -0.1% | 4,100 |
| 2007/07/05 | 1,511 | 1,514 | 1,505 | 1,510 | +4 | +0.3% | 4,200 |
| 2007/07/04 | 1,510 | 1,511 | 1,503 | 1,506 | ±0 | ±0% | 2,100 |
| 2007/07/03 | 1,505 | 1,506 | 1,490 | 1,506 | +2 | +0.1% | 8,000 |
| 2007/07/02 | 1,505 | 1,512 | 1,504 | 1,504 | -6 | -0.4% | 3,100 |
| 2007/06/29 | 1,515 | 1,515 | 1,504 | 1,510 | -4 | -0.3% | 2,800 |
| 2007/06/28 | 1,511 | 1,514 | 1,505 | 1,514 | +4 | +0.3% | 2,900 |
| 2007/06/27 | 1,511 | 1,525 | 1,502 | 1,510 | -5 | -0.3% | 9,400 |
| 2007/06/26 | 1,529 | 1,529 | 1,511 | 1,515 | +5 | +0.3% | 1,000 |
| 2007/06/25 | 1,534 | 1,534 | 1,508 | 1,510 | -2 | -0.1% | 6,500 |
| 2007/06/22 | 1,507 | 1,515 | 1,507 | 1,512 | +6 | +0.4% | 2,300 |
4201～
4250
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
