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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,608 | 1,618 | 1,600 | 1,608 | +11 | +0.7% | 7,600 |
| 2005/06/30 | 1,595 | 1,599 | 1,591 | 1,597 | -3 | -0.2% | 3,900 |
| 2005/06/29 | 1,606 | 1,618 | 1,597 | 1,600 | -10 | -0.6% | 12,500 |
| 2005/06/28 | 1,600 | 1,613 | 1,600 | 1,610 | -3 | -0.2% | 2,500 |
| 2005/06/27 | 1,615 | 1,615 | 1,605 | 1,613 | -12 | -0.7% | 1,900 |
| 2005/06/24 | 1,629 | 1,629 | 1,615 | 1,625 | +1 | +0.1% | 7,300 |
| 2005/06/23 | 1,632 | 1,633 | 1,624 | 1,624 | -5 | -0.3% | 6,100 |
| 2005/06/22 | 1,617 | 1,630 | 1,609 | 1,629 | +13 | +0.8% | 8,300 |
| 2005/06/21 | 1,612 | 1,620 | 1,600 | 1,616 | +5 | +0.3% | 5,200 |
| 2005/06/20 | 1,620 | 1,625 | 1,611 | 1,611 | -1 | -0.1% | 7,000 |
| 2005/06/17 | 1,595 | 1,618 | 1,590 | 1,612 | +17 | +1.1% | 8,600 |
| 2005/06/16 | 1,592 | 1,597 | 1,590 | 1,595 | +3 | +0.2% | 6,600 |
| 2005/06/15 | 1,585 | 1,592 | 1,581 | 1,592 | +7 | +0.4% | 6,000 |
| 2005/06/14 | 1,590 | 1,590 | 1,585 | 1,585 | -5 | -0.3% | 4,100 |
| 2005/06/13 | 1,586 | 1,597 | 1,580 | 1,590 | +6 | +0.4% | 7,600 |
| 2005/06/10 | 1,580 | 1,590 | 1,561 | 1,584 | +25 | +1.6% | 16,100 |
| 2005/06/09 | 1,563 | 1,567 | 1,552 | 1,559 | -4 | -0.3% | 6,300 |
| 2005/06/08 | 1,566 | 1,571 | 1,552 | 1,563 | -2 | -0.1% | 14,600 |
| 2005/06/07 | 1,575 | 1,575 | 1,561 | 1,565 | -10 | -0.6% | 9,300 |
| 2005/06/06 | 1,585 | 1,585 | 1,575 | 1,575 | -1 | -0.1% | 9,200 |
| 2005/06/03 | 1,576 | 1,580 | 1,565 | 1,576 | ±0 | ±0% | 15,100 |
| 2005/06/02 | 1,569 | 1,580 | 1,563 | 1,576 | +7 | +0.4% | 16,500 |
| 2005/06/01 | 1,570 | 1,573 | 1,561 | 1,569 | -1 | -0.1% | 9,900 |
| 2005/05/31 | 1,556 | 1,570 | 1,551 | 1,570 | +14 | +0.9% | 14,500 |
| 2005/05/30 | 1,550 | 1,567 | 1,550 | 1,556 | +6 | +0.4% | 6,300 |
| 2005/05/27 | 1,561 | 1,564 | 1,550 | 1,550 | -14 | -0.9% | 4,300 |
| 2005/05/26 | 1,550 | 1,565 | 1,546 | 1,564 | +14 | +0.9% | 13,100 |
| 2005/05/25 | 1,560 | 1,564 | 1,550 | 1,550 | ±0 | ±0% | 10,900 |
| 2005/05/24 | 1,552 | 1,565 | 1,545 | 1,550 | -9 | -0.6% | 14,900 |
| 2005/05/23 | 1,538 | 1,560 | 1,536 | 1,559 | +29 | +1.9% | 12,600 |
| 2005/05/20 | 1,520 | 1,534 | 1,520 | 1,530 | +19 | +1.3% | 12,800 |
| 2005/05/19 | 1,515 | 1,516 | 1,506 | 1,511 | +11 | +0.7% | 16,200 |
| 2005/05/18 | 1,510 | 1,511 | 1,490 | 1,500 | -10 | -0.7% | 17,100 |
| 2005/05/17 | 1,547 | 1,547 | 1,510 | 1,510 | -37 | -2.4% | 10,900 |
| 2005/05/16 | 1,565 | 1,566 | 1,543 | 1,547 | ±0 | ±0% | 9,500 |
| 2005/05/13 | 1,555 | 1,555 | 1,545 | 1,547 | -5 | -0.3% | 8,000 |
| 2005/05/12 | 1,565 | 1,570 | 1,551 | 1,552 | -16 | -1% | 10,600 |
| 2005/05/11 | 1,569 | 1,570 | 1,564 | 1,568 | +1 | +0.1% | 8,600 |
| 2005/05/10 | 1,565 | 1,570 | 1,561 | 1,567 | -4 | -0.3% | 17,300 |
| 2005/05/09 | 1,577 | 1,577 | 1,562 | 1,571 | +1 | +0.1% | 17,000 |
| 2005/05/06 | 1,567 | 1,583 | 1,546 | 1,570 | +33 | +2.1% | 13,200 |
| 2005/05/02 | 1,541 | 1,545 | 1,535 | 1,537 | -5 | -0.3% | 12,100 |
| 2005/04/28 | 1,540 | 1,548 | 1,537 | 1,542 | +2 | +0.1% | 11,700 |
| 2005/04/27 | 1,543 | 1,544 | 1,536 | 1,540 | -4 | -0.3% | 9,900 |
| 2005/04/26 | 1,537 | 1,550 | 1,537 | 1,544 | +7 | +0.5% | 8,300 |
| 2005/04/25 | 1,560 | 1,560 | 1,536 | 1,537 | +7 | +0.5% | 6,700 |
| 2005/04/22 | 1,525 | 1,537 | 1,524 | 1,530 | +7 | +0.5% | 15,200 |
| 2005/04/21 | 1,540 | 1,540 | 1,520 | 1,523 | -18 | -1.2% | 10,200 |
| 2005/04/20 | 1,535 | 1,550 | 1,534 | 1,541 | +10 | +0.7% | 21,300 |
| 2005/04/19 | 1,531 | 1,550 | 1,530 | 1,531 | ±0 | ±0% | 20,600 |
4751～
4800
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
