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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,895 | 1,895 | 1,832 | 1,838 | -44 | -2.3% | 11,300 |
| 2006/04/21 | 1,868 | 1,893 | 1,860 | 1,882 | +17 | +0.9% | 14,100 |
| 2006/04/20 | 1,856 | 1,869 | 1,856 | 1,865 | +9 | +0.5% | 7,400 |
| 2006/04/19 | 1,885 | 1,885 | 1,854 | 1,856 | +15 | +0.8% | 5,200 |
| 2006/04/18 | 1,828 | 1,850 | 1,826 | 1,841 | +13 | +0.7% | 7,600 |
| 2006/04/17 | 1,878 | 1,878 | 1,826 | 1,828 | -24 | -1.3% | 24,900 |
| 2006/04/14 | 1,861 | 1,866 | 1,852 | 1,852 | -8 | -0.4% | 7,500 |
| 2006/04/13 | 1,880 | 1,880 | 1,860 | 1,860 | -4 | -0.2% | 8,700 |
| 2006/04/12 | 1,901 | 1,904 | 1,864 | 1,864 | -40 | -2.1% | 9,000 |
| 2006/04/11 | 1,899 | 1,910 | 1,891 | 1,904 | +5 | +0.3% | 6,700 |
| 2006/04/10 | 1,896 | 1,899 | 1,882 | 1,899 | +3 | +0.2% | 12,500 |
| 2006/04/07 | 1,917 | 1,917 | 1,890 | 1,896 | -9 | -0.5% | 7,200 |
| 2006/04/06 | 1,909 | 1,921 | 1,890 | 1,905 | -7 | -0.4% | 29,000 |
| 2006/04/05 | 1,939 | 1,939 | 1,912 | 1,912 | -6 | -0.3% | 8,000 |
| 2006/04/04 | 1,920 | 1,925 | 1,910 | 1,918 | +1 | +0.1% | 7,400 |
| 2006/04/03 | 1,909 | 1,940 | 1,909 | 1,917 | +13 | +0.7% | 4,500 |
| 2006/03/31 | 1,942 | 1,942 | 1,904 | 1,904 | -20 | -1% | 7,500 |
| 2006/03/30 | 1,924 | 1,950 | 1,912 | 1,924 | +1 | +0.1% | 11,700 |
| 2006/03/29 | 1,914 | 1,945 | 1,905 | 1,923 | +9 | +0.5% | 9,300 |
| 2006/03/28 | 1,911 | 1,944 | 1,901 | 1,914 | +4 | +0.2% | 11,200 |
| 2006/03/27 | 1,901 | 1,934 | 1,883 | 1,910 | +10 | +0.5% | 14,600 |
| 2006/03/24 | 1,950 | 1,955 | 1,898 | 1,900 | -9 | -0.5% | 12,600 |
| 2006/03/23 | 1,921 | 1,938 | 1,907 | 1,909 | -3 | -0.2% | 7,000 |
| 2006/03/22 | 1,920 | 1,930 | 1,906 | 1,912 | -2 | -0.1% | 6,400 |
| 2006/03/20 | 1,893 | 1,925 | 1,893 | 1,914 | +2 | +0.1% | 9,800 |
| 2006/03/17 | 1,909 | 1,928 | 1,878 | 1,912 | ±0 | ±0% | 9,200 |
| 2006/03/16 | 1,926 | 1,943 | 1,910 | 1,912 | -23 | -1.2% | 5,600 |
| 2006/03/15 | 1,914 | 1,950 | 1,914 | 1,935 | -9 | -0.5% | 11,700 |
| 2006/03/14 | 1,938 | 1,950 | 1,903 | 1,944 | +14 | +0.7% | 14,200 |
| 2006/03/13 | 1,897 | 1,938 | 1,880 | 1,930 | +10 | +0.5% | 12,900 |
| 2006/03/10 | 1,879 | 1,940 | 1,863 | 1,920 | +41 | +2.2% | 27,000 |
| 2006/03/09 | 1,853 | 1,879 | 1,833 | 1,879 | +56 | +3.1% | 7,500 |
| 2006/03/08 | 1,810 | 1,860 | 1,805 | 1,823 | ±0 | ±0% | 16,200 |
| 2006/03/07 | 1,823 | 1,838 | 1,800 | 1,823 | ±0 | ±0% | 9,600 |
| 2006/03/06 | 1,843 | 1,875 | 1,822 | 1,823 | -60 | -3.2% | 8,800 |
| 2006/03/03 | 1,899 | 1,900 | 1,865 | 1,883 | +35 | +1.9% | 15,400 |
| 2006/03/02 | 1,879 | 1,879 | 1,843 | 1,848 | -7 | -0.4% | 5,500 |
| 2006/03/01 | 1,888 | 1,900 | 1,840 | 1,855 | -33 | -1.7% | 9,800 |
| 2006/02/28 | 1,897 | 1,946 | 1,820 | 1,888 | -10 | -0.5% | 17,500 |
| 2006/02/27 | 1,886 | 1,964 | 1,885 | 1,898 | +12 | +0.6% | 21,100 |
| 2006/02/24 | 1,915 | 1,919 | 1,884 | 1,886 | +1 | +0.1% | 10,600 |
| 2006/02/23 | 1,874 | 1,889 | 1,831 | 1,885 | +11 | +0.6% | 7,200 |
| 2006/02/22 | 1,816 | 1,880 | 1,805 | 1,874 | +88 | +4.9% | 6,500 |
| 2006/02/21 | 1,765 | 1,853 | 1,765 | 1,786 | +5 | +0.3% | 14,000 |
| 2006/02/20 | 1,794 | 1,849 | 1,771 | 1,781 | -18 | -1% | 10,200 |
| 2006/02/17 | 1,925 | 1,925 | 1,760 | 1,799 | -106 | -5.6% | 18,500 |
| 2006/02/16 | 1,907 | 1,945 | 1,865 | 1,905 | -2 | -0.1% | 11,700 |
| 2006/02/15 | 1,944 | 1,944 | 1,882 | 1,907 | -39 | -2% | 16,000 |
| 2006/02/14 | 1,918 | 1,968 | 1,883 | 1,946 | -32 | -1.6% | 25,400 |
| 2006/02/13 | 1,994 | 2,020 | 1,972 | 1,978 | -42 | -2.1% | 13,500 |
4551～
4600
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
