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 |
|---|---|---|---|---|---|---|---|
| 2005/06/08 | 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 |
| 2005/04/18 | 1,572 | 1,572 | 1,530 | 1,531 | -44 | -2.8% | 18,700 |
| 2005/04/15 | 1,588 | 1,588 | 1,575 | 1,575 | -15 | -0.9% | 13,400 |
| 2005/04/14 | 1,591 | 1,596 | 1,581 | 1,590 | -4 | -0.3% | 10,800 |
| 2005/04/13 | 1,591 | 1,600 | 1,590 | 1,594 | +3 | +0.2% | 19,700 |
| 2005/04/12 | 1,623 | 1,630 | 1,590 | 1,591 | -46 | -2.8% | 20,500 |
| 2005/04/11 | 1,645 | 1,645 | 1,631 | 1,637 | -11 | -0.7% | 28,200 |
| 2005/04/08 | 1,645 | 1,658 | 1,645 | 1,648 | -4 | -0.2% | 12,900 |
| 2005/04/07 | 1,656 | 1,663 | 1,642 | 1,652 | -18 | -1.1% | 24,100 |
| 2005/04/06 | 1,672 | 1,672 | 1,662 | 1,670 | -3 | -0.2% | 11,500 |
| 2005/04/05 | 1,699 | 1,699 | 1,652 | 1,673 | -2 | -0.1% | 20,500 |
| 2005/04/04 | 1,680 | 1,694 | 1,664 | 1,675 | +1 | +0.1% | 14,500 |
| 2005/04/01 | 1,700 | 1,700 | 1,664 | 1,674 | -26 | -1.5% | 11,300 |
| 2005/03/31 | 1,679 | 1,700 | 1,651 | 1,700 | +21 | +1.3% | 18,100 |
| 2005/03/30 | 1,681 | 1,700 | 1,662 | 1,679 | -23 | -1.4% | 10,400 |
| 2005/03/29 | 1,718 | 1,718 | 1,687 | 1,702 | +1 | +0.1% | 5,800 |
| 2005/03/28 | 1,714 | 1,735 | 1,701 | 1,701 | -13 | -0.8% | 11,100 |
| 2005/03/25 | 1,700 | 1,724 | 1,667 | 1,714 | -16 | -0.9% | 18,800 |
4951～
5000
件表示中 / 7023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 | 353,000円 | +2.5% | -14.1% | 0.78% | 38.15倍 | 2.02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 | 307,000円 | +1.9% | -6.8% | 3.36% | 13.54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 | 120,200円 | +1.0% | -5.7% | 3.12% | 12.97倍 | 0.82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 | 446,500円 | +0.5% | -8.7% | 4.03% | 12.29倍 | 0.97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
