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 |
---|---|---|---|---|---|---|---|
2007/07/11 | 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 |
2007/06/21 | 1,507 | 1,510 | 1,505 | 1,506 | -1 | -0.1% | 2,700 |
2007/06/20 | 1,507 | 1,515 | 1,507 | 1,507 | +1 | +0.1% | 1,700 |
2007/06/19 | 1,516 | 1,518 | 1,502 | 1,506 | -9 | -0.6% | 3,300 |
2007/06/18 | 1,500 | 1,515 | 1,500 | 1,515 | +17 | +1.1% | 4,800 |
2007/06/15 | 1,491 | 1,498 | 1,491 | 1,498 | +2 | +0.1% | 3,200 |
2007/06/14 | 1,489 | 1,496 | 1,489 | 1,496 | -2 | -0.1% | 1,800 |
2007/06/13 | 1,504 | 1,509 | 1,480 | 1,498 | -7 | -0.5% | 11,000 |
2007/06/12 | 1,510 | 1,512 | 1,505 | 1,505 | -5 | -0.3% | 5,400 |
2007/06/11 | 1,510 | 1,510 | 1,501 | 1,510 | -12 | -0.8% | 20,500 |
2007/06/08 | 1,530 | 1,530 | 1,521 | 1,522 | -7 | -0.5% | 9,600 |
2007/06/07 | 1,525 | 1,530 | 1,521 | 1,529 | +5 | +0.3% | 1,600 |
2007/06/06 | 1,530 | 1,530 | 1,522 | 1,524 | -6 | -0.4% | 2,100 |
2007/06/05 | 1,527 | 1,530 | 1,510 | 1,530 | +3 | +0.2% | 8,300 |
2007/06/04 | 1,525 | 1,527 | 1,515 | 1,527 | +16 | +1.1% | 2,900 |
2007/06/01 | 1,520 | 1,520 | 1,511 | 1,511 | +1 | +0.1% | 3,100 |
2007/05/31 | 1,516 | 1,522 | 1,509 | 1,510 | ±0 | ±0% | 7,600 |
2007/05/30 | 1,518 | 1,522 | 1,509 | 1,510 | -10 | -0.7% | 4,200 |
2007/05/29 | 1,521 | 1,532 | 1,510 | 1,520 | ±0 | ±0% | 5,300 |
2007/05/28 | 1,535 | 1,535 | 1,516 | 1,520 | -15 | -1% | 7,200 |
2007/05/25 | 1,557 | 1,557 | 1,535 | 1,535 | -7 | -0.5% | 10,500 |
2007/05/24 | 1,546 | 1,546 | 1,540 | 1,542 | +2 | +0.1% | 2,400 |
2007/05/23 | 1,536 | 1,547 | 1,536 | 1,540 | +4 | +0.3% | 4,100 |
2007/05/22 | 1,549 | 1,549 | 1,534 | 1,536 | -13 | -0.8% | 4,100 |
2007/05/21 | 1,535 | 1,549 | 1,532 | 1,549 | +14 | +0.9% | 1,900 |
2007/05/18 | 1,562 | 1,562 | 1,533 | 1,535 | -22 | -1.4% | 6,300 |
2007/05/17 | 1,555 | 1,562 | 1,554 | 1,557 | +3 | +0.2% | 2,100 |
2007/05/16 | 1,561 | 1,561 | 1,554 | 1,554 | -2 | -0.1% | 2,100 |
2007/05/15 | 1,558 | 1,565 | 1,555 | 1,556 | -16 | -1% | 5,800 |
2007/05/14 | 1,574 | 1,574 | 1,565 | 1,572 | +15 | +1% | 4,400 |
2007/05/11 | 1,574 | 1,574 | 1,557 | 1,557 | -19 | -1.2% | 3,500 |
2007/05/10 | 1,561 | 1,576 | 1,561 | 1,576 | +1 | +0.1% | 4,300 |
2007/05/09 | 1,573 | 1,575 | 1,568 | 1,575 | ±0 | ±0% | 1,700 |
2007/05/08 | 1,575 | 1,576 | 1,569 | 1,575 | +5 | +0.3% | 2,900 |
2007/05/07 | 1,564 | 1,575 | 1,564 | 1,570 | +4 | +0.3% | 5,500 |
2007/05/02 | 1,565 | 1,566 | 1,554 | 1,566 | +10 | +0.6% | 7,200 |
2007/05/01 | 1,571 | 1,571 | 1,556 | 1,556 | +2 | +0.1% | 4,800 |
4251~
4300
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