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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,592 | 1,594 | 1,552 | 1,588 | -6 | -0.4% | 33,200 |
| 2006/11/29 | 1,596 | 1,600 | 1,591 | 1,594 | -6 | -0.4% | 22,400 |
| 2006/11/28 | 1,602 | 1,608 | 1,591 | 1,600 | -7 | -0.4% | 13,200 |
| 2006/11/27 | 1,582 | 1,619 | 1,580 | 1,607 | -73 | -4.3% | 43,200 |
| 2006/11/24 | 1,668 | 1,680 | 1,667 | 1,680 | +16 | +1% | 35,000 |
| 2006/11/22 | 1,664 | 1,668 | 1,655 | 1,664 | +14 | +0.8% | 17,100 |
| 2006/11/21 | 1,663 | 1,673 | 1,650 | 1,650 | -13 | -0.8% | 23,600 |
| 2006/11/20 | 1,665 | 1,670 | 1,656 | 1,663 | -2 | -0.1% | 18,200 |
| 2006/11/17 | 1,670 | 1,673 | 1,653 | 1,665 | -4 | -0.2% | 16,100 |
| 2006/11/16 | 1,696 | 1,698 | 1,656 | 1,669 | -29 | -1.7% | 26,000 |
| 2006/11/15 | 1,699 | 1,702 | 1,685 | 1,698 | +2 | +0.1% | 18,700 |
| 2006/11/14 | 1,693 | 1,700 | 1,692 | 1,696 | +3 | +0.2% | 12,500 |
| 2006/11/13 | 1,710 | 1,711 | 1,691 | 1,693 | -14 | -0.8% | 17,200 |
| 2006/11/10 | 1,725 | 1,725 | 1,707 | 1,707 | -18 | -1% | 8,900 |
| 2006/11/09 | 1,741 | 1,741 | 1,717 | 1,725 | -15 | -0.9% | 14,500 |
| 2006/11/08 | 1,754 | 1,754 | 1,740 | 1,740 | -11 | -0.6% | 12,900 |
| 2006/11/07 | 1,747 | 1,751 | 1,745 | 1,751 | +4 | +0.2% | 8,400 |
| 2006/11/06 | 1,754 | 1,754 | 1,746 | 1,747 | -2 | -0.1% | 8,600 |
| 2006/11/02 | 1,747 | 1,749 | 1,738 | 1,749 | +1 | +0.1% | 12,000 |
| 2006/11/01 | 1,750 | 1,750 | 1,740 | 1,748 | +8 | +0.5% | 8,000 |
| 2006/10/31 | 1,740 | 1,748 | 1,739 | 1,740 | +4 | +0.2% | 8,800 |
| 2006/10/30 | 1,745 | 1,748 | 1,736 | 1,736 | -4 | -0.2% | 12,600 |
| 2006/10/27 | 1,742 | 1,743 | 1,733 | 1,740 | +7 | +0.4% | 14,200 |
| 2006/10/26 | 1,735 | 1,740 | 1,731 | 1,733 | +3 | +0.2% | 8,800 |
| 2006/10/25 | 1,739 | 1,739 | 1,727 | 1,730 | +6 | +0.3% | 13,200 |
| 2006/10/24 | 1,725 | 1,728 | 1,719 | 1,724 | +7 | +0.4% | 10,200 |
| 2006/10/23 | 1,711 | 1,723 | 1,710 | 1,717 | +8 | +0.5% | 9,100 |
| 2006/10/20 | 1,701 | 1,709 | 1,701 | 1,709 | +1 | +0.1% | 6,200 |
| 2006/10/19 | 1,715 | 1,715 | 1,699 | 1,708 | ±0 | ±0% | 8,000 |
| 2006/10/18 | 1,715 | 1,715 | 1,691 | 1,708 | -3 | -0.2% | 14,800 |
| 2006/10/17 | 1,722 | 1,722 | 1,695 | 1,711 | -2 | -0.1% | 10,900 |
| 2006/10/16 | 1,710 | 1,722 | 1,710 | 1,713 | +18 | +1.1% | 6,000 |
| 2006/10/13 | 1,700 | 1,709 | 1,695 | 1,695 | -1 | -0.1% | 8,700 |
| 2006/10/12 | 1,701 | 1,705 | 1,696 | 1,696 | -7 | -0.4% | 6,900 |
| 2006/10/11 | 1,715 | 1,724 | 1,703 | 1,703 | -18 | -1% | 6,400 |
| 2006/10/10 | 1,732 | 1,739 | 1,718 | 1,721 | -12 | -0.7% | 17,700 |
| 2006/10/06 | 1,740 | 1,740 | 1,724 | 1,733 | -7 | -0.4% | 8,100 |
| 2006/10/05 | 1,756 | 1,756 | 1,721 | 1,740 | +11 | +0.6% | 17,100 |
| 2006/10/04 | 1,750 | 1,759 | 1,725 | 1,729 | -6 | -0.3% | 19,400 |
| 2006/10/03 | 1,727 | 1,736 | 1,727 | 1,735 | +10 | +0.6% | 8,300 |
| 2006/10/02 | 1,727 | 1,728 | 1,722 | 1,725 | +3 | +0.2% | 13,400 |
| 2006/09/29 | 1,726 | 1,726 | 1,718 | 1,722 | -4 | -0.2% | 6,700 |
| 2006/09/28 | 1,725 | 1,728 | 1,712 | 1,726 | +7 | +0.4% | 6,300 |
| 2006/09/27 | 1,702 | 1,723 | 1,702 | 1,719 | +21 | +1.2% | 11,300 |
| 2006/09/26 | 1,724 | 1,724 | 1,698 | 1,698 | -3 | -0.2% | 10,000 |
| 2006/09/25 | 1,728 | 1,728 | 1,693 | 1,701 | +3 | +0.2% | 8,100 |
| 2006/09/22 | 1,689 | 1,700 | 1,682 | 1,698 | +18 | +1.1% | 9,100 |
| 2006/09/21 | 1,685 | 1,687 | 1,674 | 1,680 | +9 | +0.5% | 6,500 |
| 2006/09/20 | 1,675 | 1,680 | 1,669 | 1,671 | -6 | -0.4% | 6,000 |
| 2006/09/19 | 1,678 | 1,680 | 1,671 | 1,677 | +14 | +0.8% | 4,400 |
4401～
4450
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
