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 |
|---|---|---|---|---|---|---|---|
| 2006/01/20 | 1,788 | 1,793 | 1,771 | 1,776 | -12 | -0.7% | 15,300 |
| 2006/01/19 | 1,675 | 1,800 | 1,675 | 1,788 | +53 | +3.1% | 20,300 |
| 2006/01/18 | 1,782 | 1,783 | 1,704 | 1,735 | -46 | -2.6% | 25,400 |
| 2006/01/17 | 1,799 | 1,809 | 1,780 | 1,781 | -35 | -1.9% | 28,800 |
| 2006/01/16 | 1,802 | 1,827 | 1,797 | 1,816 | -11 | -0.6% | 32,400 |
| 2006/01/13 | 1,783 | 1,829 | 1,770 | 1,827 | +20 | +1.1% | 47,100 |
| 2006/01/12 | 1,805 | 1,809 | 1,768 | 1,807 | +7 | +0.4% | 30,200 |
| 2006/01/11 | 1,761 | 1,805 | 1,752 | 1,800 | +30 | +1.7% | 43,400 |
| 2006/01/10 | 1,809 | 1,809 | 1,769 | 1,770 | -40 | -2.2% | 27,000 |
| 2006/01/06 | 1,825 | 1,825 | 1,810 | 1,810 | ±0 | ±0% | 7,700 |
| 2006/01/05 | 1,810 | 1,830 | 1,810 | 1,810 | +15 | +0.8% | 10,700 |
| 2006/01/04 | 1,777 | 1,805 | 1,777 | 1,795 | +3 | +0.2% | 9,200 |
| 2005/12/30 | 1,835 | 1,835 | 1,771 | 1,792 | -29 | -1.6% | 8,900 |
| 2005/12/29 | 1,809 | 1,830 | 1,809 | 1,821 | +19 | +1.1% | 15,600 |
| 2005/12/28 | 1,785 | 1,810 | 1,783 | 1,802 | +18 | +1% | 21,500 |
| 2005/12/27 | 1,782 | 1,789 | 1,777 | 1,784 | +12 | +0.7% | 12,800 |
| 2005/12/26 | 1,759 | 1,779 | 1,750 | 1,772 | +13 | +0.7% | 16,000 |
| 2005/12/22 | 1,771 | 1,785 | 1,757 | 1,759 | -31 | -1.7% | 29,000 |
| 2005/12/21 | 1,770 | 1,796 | 1,770 | 1,790 | -10 | -0.6% | 28,000 |
| 2005/12/20 | 1,793 | 1,810 | 1,770 | 1,800 | -3 | -0.2% | 38,200 |
| 2005/12/19 | 1,800 | 1,816 | 1,790 | 1,803 | -21 | -1.2% | 15,400 |
| 2005/12/16 | 1,820 | 1,840 | 1,811 | 1,824 | -21 | -1.1% | 8,100 |
| 2005/12/15 | 1,818 | 1,856 | 1,793 | 1,845 | +11 | +0.6% | 18,100 |
| 2005/12/14 | 1,850 | 1,855 | 1,821 | 1,834 | -11 | -0.6% | 17,100 |
| 2005/12/13 | 1,830 | 1,854 | 1,830 | 1,845 | +2 | +0.1% | 20,100 |
| 2005/12/12 | 1,840 | 1,848 | 1,819 | 1,843 | +6 | +0.3% | 21,700 |
| 2005/12/09 | 1,836 | 1,838 | 1,800 | 1,837 | +1 | +0.1% | 36,300 |
| 2005/12/08 | 1,831 | 1,838 | 1,828 | 1,836 | +5 | +0.3% | 34,200 |
| 2005/12/07 | 1,830 | 1,836 | 1,830 | 1,831 | +1 | +0.1% | 45,900 |
| 2005/12/06 | 1,820 | 1,832 | 1,820 | 1,830 | +13 | +0.7% | 36,600 |
| 2005/12/05 | 1,800 | 1,817 | 1,790 | 1,817 | +41 | +2.3% | 35,800 |
| 2005/12/02 | 1,761 | 1,777 | 1,754 | 1,776 | +15 | +0.9% | 32,200 |
| 2005/12/01 | 1,740 | 1,761 | 1,731 | 1,761 | ±0 | ±0% | 28,900 |
| 2005/11/30 | 1,755 | 1,765 | 1,748 | 1,761 | -9 | -0.5% | 16,000 |
| 2005/11/29 | 1,741 | 1,777 | 1,735 | 1,770 | -1 | -0.1% | 30,500 |
| 2005/11/28 | 1,780 | 1,780 | 1,750 | 1,771 | -19 | -1.1% | 46,100 |
| 2005/11/25 | 1,735 | 1,795 | 1,731 | 1,790 | -73 | -3.9% | 96,200 |
| 2005/11/24 | 1,858 | 1,865 | 1,853 | 1,863 | +13 | +0.7% | 69,200 |
| 2005/11/22 | 1,833 | 1,855 | 1,829 | 1,850 | +15 | +0.8% | 77,300 |
| 2005/11/21 | 1,840 | 1,840 | 1,821 | 1,835 | -6 | -0.3% | 49,000 |
| 2005/11/18 | 1,840 | 1,850 | 1,832 | 1,841 | +8 | +0.4% | 36,400 |
| 2005/11/17 | 1,804 | 1,835 | 1,804 | 1,833 | +29 | +1.6% | 56,900 |
| 2005/11/16 | 1,797 | 1,805 | 1,785 | 1,804 | +5 | +0.3% | 46,300 |
| 2005/11/15 | 1,822 | 1,825 | 1,796 | 1,799 | -21 | -1.2% | 25,900 |
| 2005/11/14 | 1,800 | 1,821 | 1,795 | 1,820 | +26 | +1.4% | 60,900 |
| 2005/11/11 | 1,780 | 1,806 | 1,780 | 1,794 | +15 | +0.8% | 54,700 |
| 2005/11/10 | 1,760 | 1,779 | 1,760 | 1,779 | +19 | +1.1% | 34,000 |
| 2005/11/09 | 1,741 | 1,763 | 1,740 | 1,760 | +19 | +1.1% | 44,000 |
| 2005/11/08 | 1,755 | 1,766 | 1,740 | 1,741 | -14 | -0.8% | 44,700 |
| 2005/11/07 | 1,740 | 1,755 | 1,736 | 1,755 | +24 | +1.4% | 34,800 |
4801～
4850
件表示中 / 7025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 | 355,000円 | +2.5% | -14.1% | 0.77% | 38.37倍 | 2.03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% | 13.58倍 | 0.89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 | 806,000円 | - | - | - | - | 1.37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 | 120,900円 | +1.0% | -5.7% | 3.10% | 13.05倍 | 0.83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 | 447,500円 | +0.5% | -8.7% | 4.02% | 12.32倍 | 0.98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
