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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,569 | 1,573 | 1,553 | 1,554 | -10 | -0.6% | 5,500 |
| 2007/04/26 | 1,554 | 1,564 | 1,554 | 1,564 | +5 | +0.3% | 2,900 |
| 2007/04/25 | 1,567 | 1,567 | 1,554 | 1,559 | +6 | +0.4% | 5,300 |
| 2007/04/24 | 1,552 | 1,559 | 1,551 | 1,553 | +1 | +0.1% | 4,900 |
| 2007/04/23 | 1,551 | 1,553 | 1,550 | 1,552 | +1 | +0.1% | 4,300 |
| 2007/04/20 | 1,551 | 1,560 | 1,551 | 1,551 | -5 | -0.3% | 2,200 |
| 2007/04/19 | 1,563 | 1,569 | 1,553 | 1,556 | -6 | -0.4% | 3,700 |
| 2007/04/18 | 1,564 | 1,571 | 1,555 | 1,562 | +12 | +0.8% | 3,800 |
| 2007/04/17 | 1,557 | 1,565 | 1,550 | 1,550 | -6 | -0.4% | 5,500 |
| 2007/04/16 | 1,554 | 1,564 | 1,554 | 1,556 | +3 | +0.2% | 3,400 |
| 2007/04/13 | 1,555 | 1,565 | 1,552 | 1,553 | ±0 | ±0% | 5,800 |
| 2007/04/12 | 1,554 | 1,560 | 1,552 | 1,553 | ±0 | ±0% | 5,600 |
| 2007/04/11 | 1,560 | 1,566 | 1,553 | 1,553 | -7 | -0.4% | 8,400 |
| 2007/04/10 | 1,571 | 1,572 | 1,558 | 1,560 | -10 | -0.6% | 4,000 |
| 2007/04/09 | 1,560 | 1,570 | 1,560 | 1,570 | +12 | +0.8% | 2,300 |
| 2007/04/06 | 1,555 | 1,569 | 1,555 | 1,558 | -9 | -0.6% | 5,600 |
| 2007/04/05 | 1,585 | 1,585 | 1,567 | 1,567 | -15 | -0.9% | 5,400 |
| 2007/04/04 | 1,563 | 1,582 | 1,562 | 1,582 | +21 | +1.3% | 5,400 |
| 2007/04/03 | 1,562 | 1,564 | 1,560 | 1,561 | +1 | +0.1% | 2,400 |
| 2007/04/02 | 1,572 | 1,572 | 1,560 | 1,560 | -3 | -0.2% | 7,300 |
| 2007/03/30 | 1,567 | 1,573 | 1,560 | 1,563 | -1 | -0.1% | 5,600 |
| 2007/03/29 | 1,566 | 1,572 | 1,560 | 1,564 | -6 | -0.4% | 1,900 |
| 2007/03/28 | 1,561 | 1,570 | 1,560 | 1,570 | +8 | +0.5% | 1,700 |
| 2007/03/27 | 1,574 | 1,574 | 1,561 | 1,562 | -11 | -0.7% | 1,800 |
| 2007/03/26 | 1,587 | 1,588 | 1,558 | 1,573 | -18 | -1.1% | 12,000 |
| 2007/03/23 | 1,584 | 1,598 | 1,555 | 1,591 | +36 | +2.3% | 10,800 |
| 2007/03/22 | 1,555 | 1,565 | 1,552 | 1,555 | +3 | +0.2% | 7,300 |
| 2007/03/20 | 1,557 | 1,569 | 1,551 | 1,552 | -9 | -0.6% | 10,500 |
| 2007/03/19 | 1,554 | 1,564 | 1,554 | 1,561 | -3 | -0.2% | 5,200 |
| 2007/03/16 | 1,566 | 1,567 | 1,557 | 1,564 | +4 | +0.3% | 3,600 |
| 2007/03/15 | 1,560 | 1,572 | 1,550 | 1,560 | -1 | -0.1% | 13,400 |
| 2007/03/14 | 1,570 | 1,573 | 1,561 | 1,561 | -11 | -0.7% | 6,500 |
| 2007/03/13 | 1,583 | 1,586 | 1,572 | 1,572 | -11 | -0.7% | 5,500 |
| 2007/03/12 | 1,582 | 1,589 | 1,570 | 1,583 | +5 | +0.3% | 7,800 |
| 2007/03/09 | 1,597 | 1,598 | 1,576 | 1,578 | ±0 | ±0% | 17,300 |
| 2007/03/08 | 1,574 | 1,578 | 1,562 | 1,578 | +13 | +0.8% | 6,200 |
| 2007/03/07 | 1,582 | 1,589 | 1,564 | 1,565 | -19 | -1.2% | 10,400 |
| 2007/03/06 | 1,565 | 1,590 | 1,565 | 1,584 | +8 | +0.5% | 5,900 |
| 2007/03/05 | 1,598 | 1,598 | 1,565 | 1,576 | -8 | -0.5% | 11,100 |
| 2007/03/02 | 1,597 | 1,599 | 1,582 | 1,584 | -13 | -0.8% | 10,100 |
| 2007/03/01 | 1,584 | 1,602 | 1,584 | 1,597 | +15 | +0.9% | 6,100 |
| 2007/02/28 | 1,584 | 1,597 | 1,561 | 1,582 | -18 | -1.1% | 22,000 |
| 2007/02/27 | 1,609 | 1,610 | 1,600 | 1,600 | -6 | -0.4% | 8,500 |
| 2007/02/26 | 1,601 | 1,615 | 1,600 | 1,606 | +6 | +0.4% | 11,900 |
| 2007/02/23 | 1,602 | 1,602 | 1,594 | 1,600 | +4 | +0.3% | 5,500 |
| 2007/02/22 | 1,598 | 1,598 | 1,588 | 1,596 | +7 | +0.4% | 7,500 |
| 2007/02/21 | 1,597 | 1,597 | 1,588 | 1,589 | -11 | -0.7% | 6,200 |
| 2007/02/20 | 1,603 | 1,604 | 1,598 | 1,600 | ±0 | ±0% | 2,600 |
| 2007/02/19 | 1,600 | 1,606 | 1,593 | 1,600 | ±0 | ±0% | 3,300 |
| 2007/02/16 | 1,613 | 1,615 | 1,560 | 1,600 | -13 | -0.8% | 14,000 |
4301～
4350
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
