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 |
|---|---|---|---|---|---|---|---|
| 2006/09/22 | 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 |
| 2006/09/15 | 1,676 | 1,676 | 1,662 | 1,663 | -11 | -0.7% | 5,800 |
| 2006/09/14 | 1,669 | 1,674 | 1,663 | 1,674 | +4 | +0.2% | 4,900 |
| 2006/09/13 | 1,673 | 1,673 | 1,652 | 1,670 | -3 | -0.2% | 4,700 |
| 2006/09/12 | 1,677 | 1,678 | 1,669 | 1,673 | -2 | -0.1% | 5,200 |
| 2006/09/11 | 1,674 | 1,676 | 1,668 | 1,675 | +7 | +0.4% | 5,600 |
| 2006/09/08 | 1,649 | 1,675 | 1,648 | 1,668 | +8 | +0.5% | 11,800 |
| 2006/09/07 | 1,680 | 1,680 | 1,656 | 1,660 | -16 | -1% | 9,800 |
| 2006/09/06 | 1,665 | 1,680 | 1,662 | 1,676 | +14 | +0.8% | 8,400 |
| 2006/09/05 | 1,657 | 1,665 | 1,651 | 1,662 | +15 | +0.9% | 6,500 |
| 2006/09/04 | 1,643 | 1,648 | 1,639 | 1,647 | +4 | +0.2% | 9,300 |
| 2006/09/01 | 1,637 | 1,645 | 1,637 | 1,643 | +10 | +0.6% | 4,800 |
| 2006/08/31 | 1,642 | 1,645 | 1,632 | 1,633 | -10 | -0.6% | 9,500 |
| 2006/08/30 | 1,640 | 1,648 | 1,635 | 1,643 | -4 | -0.2% | 6,000 |
| 2006/08/29 | 1,646 | 1,647 | 1,637 | 1,647 | +7 | +0.4% | 6,400 |
| 2006/08/28 | 1,650 | 1,650 | 1,639 | 1,640 | -6 | -0.4% | 5,800 |
| 2006/08/25 | 1,643 | 1,649 | 1,638 | 1,646 | +10 | +0.6% | 8,600 |
| 2006/08/24 | 1,635 | 1,638 | 1,628 | 1,636 | +6 | +0.4% | 7,600 |
| 2006/08/23 | 1,641 | 1,642 | 1,630 | 1,630 | -6 | -0.4% | 11,900 |
| 2006/08/22 | 1,635 | 1,640 | 1,632 | 1,636 | +1 | +0.1% | 18,300 |
| 2006/08/21 | 1,647 | 1,647 | 1,633 | 1,635 | -1 | -0.1% | 9,600 |
| 2006/08/18 | 1,650 | 1,650 | 1,633 | 1,636 | +4 | +0.2% | 10,100 |
| 2006/08/17 | 1,657 | 1,672 | 1,632 | 1,632 | -25 | -1.5% | 25,600 |
| 2006/08/16 | 1,653 | 1,659 | 1,652 | 1,657 | +4 | +0.2% | 5,900 |
| 2006/08/15 | 1,648 | 1,658 | 1,648 | 1,653 | +5 | +0.3% | 4,000 |
| 2006/08/14 | 1,651 | 1,660 | 1,645 | 1,648 | -2 | -0.1% | 5,900 |
| 2006/08/11 | 1,650 | 1,659 | 1,647 | 1,650 | -1 | -0.1% | 4,900 |
| 2006/08/10 | 1,657 | 1,660 | 1,650 | 1,651 | -3 | -0.2% | 6,100 |
| 2006/08/09 | 1,669 | 1,669 | 1,641 | 1,654 | -15 | -0.9% | 16,400 |
| 2006/08/08 | 1,670 | 1,671 | 1,660 | 1,669 | +9 | +0.5% | 3,600 |
| 2006/08/07 | 1,682 | 1,682 | 1,660 | 1,660 | +1 | +0.1% | 6,400 |
| 2006/08/04 | 1,654 | 1,659 | 1,645 | 1,659 | +6 | +0.4% | 5,600 |
| 2006/08/03 | 1,662 | 1,680 | 1,653 | 1,653 | -9 | -0.5% | 7,000 |
| 2006/08/02 | 1,684 | 1,684 | 1,659 | 1,662 | -22 | -1.3% | 6,100 |
| 2006/08/01 | 1,699 | 1,719 | 1,683 | 1,684 | -8 | -0.5% | 3,800 |
| 2006/07/31 | 1,683 | 1,696 | 1,683 | 1,692 | +9 | +0.5% | 2,100 |
| 2006/07/28 | 1,664 | 1,686 | 1,655 | 1,683 | +8 | +0.5% | 4,900 |
| 2006/07/27 | 1,655 | 1,683 | 1,654 | 1,675 | +23 | +1.4% | 3,100 |
| 2006/07/26 | 1,671 | 1,674 | 1,651 | 1,652 | -10 | -0.6% | 6,200 |
| 2006/07/25 | 1,730 | 1,730 | 1,661 | 1,662 | -8 | -0.5% | 6,900 |
| 2006/07/24 | 1,670 | 1,670 | 1,661 | 1,670 | -5 | -0.3% | 3,300 |
| 2006/07/21 | 1,695 | 1,695 | 1,675 | 1,675 | -20 | -1.2% | 4,900 |
| 2006/07/20 | 1,685 | 1,695 | 1,661 | 1,695 | +20 | +1.2% | 3,600 |
| 2006/07/19 | 1,670 | 1,685 | 1,665 | 1,675 | +10 | +0.6% | 4,000 |
| 2006/07/18 | 1,690 | 1,690 | 1,660 | 1,665 | -25 | -1.5% | 3,000 |
| 2006/07/14 | 1,680 | 1,690 | 1,670 | 1,690 | +20 | +1.2% | 3,300 |
| 2006/07/13 | 1,661 | 1,688 | 1,660 | 1,670 | +8 | +0.5% | 5,200 |
4601～
4650
件表示中 / 6994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 | 331,000円 | +2.5% | -14.1% | 0.83% | 35.77倍 | 1.89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 |
| 住友倉 | 308,000円 | +1.9% | -6.8% | 3.34% | 13.62倍 | 0.90倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 810,000円 | - | - | - | - | 1.38倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| トランシィ | 110,200円 | +1.0% | -5.7% | 3.40% | 11.88倍 | 0.76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 |
| 渋沢倉 | 413,000円 | +0.5% | -8.7% | 4.36% | 11.66倍 | 0.92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
