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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,602 | 1,611 | 1,600 | 1,602 | +8 | +0.5% | 10,100 |
| 2005/09/09 | 1,596 | 1,596 | 1,586 | 1,594 | +9 | +0.6% | 31,900 |
| 2005/09/08 | 1,587 | 1,595 | 1,583 | 1,585 | -1 | -0.1% | 15,100 |
| 2005/09/07 | 1,583 | 1,591 | 1,583 | 1,586 | +5 | +0.3% | 10,200 |
| 2005/09/06 | 1,598 | 1,598 | 1,580 | 1,581 | -12 | -0.8% | 13,100 |
| 2005/09/05 | 1,595 | 1,597 | 1,590 | 1,593 | +1 | +0.1% | 14,700 |
| 2005/09/02 | 1,580 | 1,595 | 1,580 | 1,592 | +8 | +0.5% | 12,100 |
| 2005/09/01 | 1,582 | 1,590 | 1,582 | 1,584 | +2 | +0.1% | 6,200 |
| 2005/08/31 | 1,580 | 1,584 | 1,577 | 1,582 | +2 | +0.1% | 11,600 |
| 2005/08/30 | 1,580 | 1,581 | 1,574 | 1,580 | -1 | -0.1% | 15,300 |
| 2005/08/29 | 1,585 | 1,585 | 1,580 | 1,581 | -3 | -0.2% | 7,900 |
| 2005/08/26 | 1,581 | 1,585 | 1,576 | 1,584 | ±0 | ±0% | 18,600 |
| 2005/08/25 | 1,595 | 1,595 | 1,580 | 1,584 | -12 | -0.8% | 15,400 |
| 2005/08/24 | 1,593 | 1,599 | 1,592 | 1,596 | -2 | -0.1% | 10,300 |
| 2005/08/23 | 1,599 | 1,607 | 1,594 | 1,598 | +2 | +0.1% | 11,500 |
| 2005/08/22 | 1,598 | 1,601 | 1,596 | 1,596 | ±0 | ±0% | 12,000 |
| 2005/08/19 | 1,608 | 1,608 | 1,593 | 1,596 | +4 | +0.3% | 5,600 |
| 2005/08/18 | 1,608 | 1,608 | 1,592 | 1,592 | -5 | -0.3% | 7,100 |
| 2005/08/17 | 1,600 | 1,604 | 1,594 | 1,597 | -9 | -0.6% | 7,000 |
| 2005/08/16 | 1,605 | 1,608 | 1,598 | 1,606 | +12 | +0.8% | 5,800 |
| 2005/08/15 | 1,592 | 1,603 | 1,591 | 1,594 | +3 | +0.2% | 7,400 |
| 2005/08/12 | 1,616 | 1,616 | 1,591 | 1,591 | -25 | -1.5% | 11,300 |
| 2005/08/11 | 1,611 | 1,619 | 1,596 | 1,616 | +8 | +0.5% | 14,400 |
| 2005/08/10 | 1,592 | 1,608 | 1,579 | 1,608 | +31 | +2% | 15,400 |
| 2005/08/09 | 1,565 | 1,587 | 1,562 | 1,577 | +2 | +0.1% | 20,000 |
| 2005/08/08 | 1,585 | 1,591 | 1,572 | 1,575 | -18 | -1.1% | 8,400 |
| 2005/08/05 | 1,594 | 1,595 | 1,581 | 1,593 | +4 | +0.3% | 12,000 |
| 2005/08/04 | 1,580 | 1,589 | 1,571 | 1,589 | +18 | +1.1% | 13,000 |
| 2005/08/03 | 1,574 | 1,578 | 1,560 | 1,571 | +6 | +0.4% | 17,000 |
| 2005/08/02 | 1,567 | 1,575 | 1,565 | 1,565 | ±0 | ±0% | 6,600 |
| 2005/08/01 | 1,576 | 1,577 | 1,565 | 1,565 | ±0 | ±0% | 5,700 |
| 2005/07/29 | 1,568 | 1,576 | 1,564 | 1,565 | -4 | -0.3% | 7,500 |
| 2005/07/28 | 1,578 | 1,578 | 1,569 | 1,569 | -1 | -0.1% | 9,500 |
| 2005/07/27 | 1,564 | 1,573 | 1,564 | 1,570 | +8 | +0.5% | 6,900 |
| 2005/07/26 | 1,570 | 1,570 | 1,560 | 1,562 | -11 | -0.7% | 11,500 |
| 2005/07/25 | 1,577 | 1,582 | 1,572 | 1,573 | -4 | -0.3% | 11,800 |
| 2005/07/22 | 1,581 | 1,581 | 1,575 | 1,577 | -3 | -0.2% | 6,600 |
| 2005/07/21 | 1,580 | 1,580 | 1,575 | 1,580 | +6 | +0.4% | 7,400 |
| 2005/07/20 | 1,575 | 1,580 | 1,569 | 1,574 | -1 | -0.1% | 12,800 |
| 2005/07/19 | 1,570 | 1,580 | 1,556 | 1,575 | -6 | -0.4% | 18,400 |
| 2005/07/15 | 1,590 | 1,592 | 1,580 | 1,581 | -9 | -0.6% | 15,600 |
| 2005/07/14 | 1,599 | 1,608 | 1,590 | 1,590 | -17 | -1.1% | 13,200 |
| 2005/07/13 | 1,610 | 1,610 | 1,589 | 1,607 | -9 | -0.6% | 13,300 |
| 2005/07/12 | 1,605 | 1,620 | 1,600 | 1,616 | +10 | +0.6% | 10,000 |
| 2005/07/11 | 1,620 | 1,620 | 1,603 | 1,606 | +3 | +0.2% | 8,500 |
| 2005/07/08 | 1,610 | 1,620 | 1,603 | 1,603 | -7 | -0.4% | 8,800 |
| 2005/07/07 | 1,620 | 1,620 | 1,610 | 1,610 | -9 | -0.6% | 5,500 |
| 2005/07/06 | 1,613 | 1,623 | 1,613 | 1,619 | -3 | -0.2% | 4,300 |
| 2005/07/05 | 1,630 | 1,630 | 1,613 | 1,622 | -1 | -0.1% | 8,900 |
| 2005/07/04 | 1,619 | 1,625 | 1,612 | 1,623 | +15 | +0.9% | 9,500 |
4701～
4750
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
