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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,710 | 1,710 | 1,685 | 1,695 | -5 | -0.3% | 5,100 |
| 2006/07/05 | 1,725 | 1,725 | 1,696 | 1,700 | -25 | -1.4% | 8,600 |
| 2006/07/04 | 1,721 | 1,730 | 1,720 | 1,725 | +4 | +0.2% | 3,500 |
| 2006/07/03 | 1,719 | 1,730 | 1,717 | 1,721 | +2 | +0.1% | 4,900 |
| 2006/06/30 | 1,691 | 1,730 | 1,691 | 1,719 | +30 | +1.8% | 7,500 |
| 2006/06/29 | 1,691 | 1,703 | 1,660 | 1,689 | -11 | -0.6% | 21,500 |
| 2006/06/28 | 1,728 | 1,728 | 1,690 | 1,700 | -23 | -1.3% | 8,200 |
| 2006/06/27 | 1,727 | 1,727 | 1,695 | 1,723 | -4 | -0.2% | 2,300 |
| 2006/06/26 | 1,733 | 1,733 | 1,701 | 1,727 | -7 | -0.4% | 3,200 |
| 2006/06/23 | 1,730 | 1,735 | 1,720 | 1,734 | +34 | +2% | 14,800 |
| 2006/06/22 | 1,696 | 1,700 | 1,687 | 1,700 | +20 | +1.2% | 8,300 |
| 2006/06/21 | 1,666 | 1,680 | 1,651 | 1,680 | +32 | +1.9% | 6,400 |
| 2006/06/20 | 1,647 | 1,654 | 1,645 | 1,648 | +3 | +0.2% | 3,600 |
| 2006/06/19 | 1,642 | 1,650 | 1,640 | 1,645 | +10 | +0.6% | 4,300 |
| 2006/06/16 | 1,642 | 1,652 | 1,634 | 1,635 | +5 | +0.3% | 14,300 |
| 2006/06/15 | 1,646 | 1,655 | 1,630 | 1,630 | +14 | +0.9% | 3,900 |
| 2006/06/14 | 1,610 | 1,649 | 1,600 | 1,616 | -14 | -0.9% | 8,200 |
| 2006/06/13 | 1,640 | 1,649 | 1,630 | 1,630 | -19 | -1.2% | 3,200 |
| 2006/06/12 | 1,620 | 1,649 | 1,605 | 1,649 | +23 | +1.4% | 18,200 |
| 2006/06/09 | 1,659 | 1,659 | 1,590 | 1,626 | +27 | +1.7% | 16,100 |
| 2006/06/08 | 1,600 | 1,609 | 1,576 | 1,599 | -26 | -1.6% | 12,900 |
| 2006/06/07 | 1,670 | 1,670 | 1,625 | 1,625 | -22 | -1.3% | 6,700 |
| 2006/06/06 | 1,653 | 1,663 | 1,625 | 1,647 | -6 | -0.4% | 13,500 |
| 2006/06/05 | 1,700 | 1,700 | 1,652 | 1,653 | -47 | -2.8% | 8,200 |
| 2006/06/02 | 1,688 | 1,700 | 1,671 | 1,700 | +20 | +1.2% | 11,000 |
| 2006/06/01 | 1,676 | 1,690 | 1,676 | 1,680 | +14 | +0.8% | 4,000 |
| 2006/05/31 | 1,700 | 1,705 | 1,666 | 1,666 | -44 | -2.6% | 11,100 |
| 2006/05/30 | 1,717 | 1,719 | 1,701 | 1,710 | -31 | -1.8% | 7,600 |
| 2006/05/29 | 1,742 | 1,742 | 1,722 | 1,741 | ±0 | ±0% | 8,600 |
| 2006/05/26 | 1,742 | 1,742 | 1,712 | 1,741 | -9 | -0.5% | 7,600 |
| 2006/05/25 | 1,777 | 1,777 | 1,720 | 1,750 | +33 | +1.9% | 9,400 |
| 2006/05/24 | 1,735 | 1,736 | 1,716 | 1,717 | -19 | -1.1% | 6,300 |
| 2006/05/23 | 1,743 | 1,778 | 1,730 | 1,736 | -13 | -0.7% | 9,700 |
| 2006/05/22 | 1,756 | 1,770 | 1,749 | 1,749 | -20 | -1.1% | 7,900 |
| 2006/05/19 | 1,750 | 1,769 | 1,742 | 1,769 | -6 | -0.3% | 5,700 |
| 2006/05/18 | 1,755 | 1,775 | 1,754 | 1,775 | +11 | +0.6% | 3,900 |
| 2006/05/17 | 1,757 | 1,794 | 1,756 | 1,764 | +8 | +0.5% | 4,600 |
| 2006/05/16 | 1,780 | 1,795 | 1,756 | 1,756 | -45 | -2.5% | 11,500 |
| 2006/05/15 | 1,780 | 1,816 | 1,780 | 1,801 | +21 | +1.2% | 6,600 |
| 2006/05/12 | 1,752 | 1,799 | 1,752 | 1,780 | -20 | -1.1% | 14,900 |
| 2006/05/11 | 1,810 | 1,823 | 1,793 | 1,800 | +8 | +0.4% | 8,200 |
| 2006/05/10 | 1,795 | 1,810 | 1,791 | 1,792 | -3 | -0.2% | 15,700 |
| 2006/05/09 | 1,813 | 1,815 | 1,795 | 1,795 | -22 | -1.2% | 24,400 |
| 2006/05/08 | 1,837 | 1,837 | 1,817 | 1,817 | +10 | +0.6% | 7,700 |
| 2006/05/02 | 1,823 | 1,823 | 1,803 | 1,807 | -13 | -0.7% | 16,000 |
| 2006/05/01 | 1,827 | 1,834 | 1,820 | 1,820 | -2 | -0.1% | 4,000 |
| 2006/04/28 | 1,839 | 1,845 | 1,813 | 1,822 | -23 | -1.2% | 13,300 |
| 2006/04/27 | 1,862 | 1,862 | 1,845 | 1,845 | -12 | -0.6% | 5,600 |
| 2006/04/26 | 1,842 | 1,858 | 1,835 | 1,857 | +13 | +0.7% | 6,100 |
| 2006/04/25 | 1,885 | 1,885 | 1,840 | 1,844 | +6 | +0.3% | 9,500 |
4501～
4550
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
