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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 1,745 | 1,746 | 1,727 | 1,730 | -16 | -0.9% | 14,900 |
| 2005/03/23 | 1,740 | 1,748 | 1,734 | 1,746 | +7 | +0.4% | 38,200 |
| 2005/03/22 | 1,730 | 1,750 | 1,720 | 1,739 | +34 | +2% | 42,300 |
| 2005/03/18 | 1,700 | 1,715 | 1,694 | 1,705 | +2 | +0.1% | 20,900 |
| 2005/03/17 | 1,722 | 1,722 | 1,697 | 1,703 | -20 | -1.2% | 43,100 |
| 2005/03/16 | 1,683 | 1,738 | 1,679 | 1,723 | +43 | +2.6% | 74,300 |
| 2005/03/15 | 1,670 | 1,685 | 1,666 | 1,680 | +12 | +0.7% | 11,600 |
| 2005/03/14 | 1,670 | 1,675 | 1,668 | 1,668 | -11 | -0.7% | 8,000 |
| 2005/03/11 | 1,680 | 1,689 | 1,666 | 1,679 | +7 | +0.4% | 34,600 |
| 2005/03/10 | 1,675 | 1,684 | 1,660 | 1,672 | -11 | -0.7% | 14,200 |
| 2005/03/09 | 1,685 | 1,685 | 1,668 | 1,683 | +7 | +0.4% | 11,100 |
| 2005/03/08 | 1,680 | 1,685 | 1,671 | 1,676 | -2 | -0.1% | 16,800 |
| 2005/03/07 | 1,683 | 1,683 | 1,672 | 1,678 | +6 | +0.4% | 19,800 |
| 2005/03/04 | 1,682 | 1,682 | 1,672 | 1,672 | -8 | -0.5% | 11,100 |
| 2005/03/03 | 1,682 | 1,682 | 1,668 | 1,680 | +8 | +0.5% | 9,800 |
| 2005/03/02 | 1,679 | 1,680 | 1,671 | 1,672 | +2 | +0.1% | 6,100 |
| 2005/03/01 | 1,651 | 1,670 | 1,651 | 1,670 | -15 | -0.9% | 8,500 |
| 2005/02/28 | 1,642 | 1,685 | 1,641 | 1,685 | +45 | +2.7% | 16,800 |
| 2005/02/25 | 1,627 | 1,650 | 1,625 | 1,640 | +15 | +0.9% | 10,700 |
| 2005/02/24 | 1,638 | 1,638 | 1,620 | 1,625 | -13 | -0.8% | 9,600 |
| 2005/02/23 | 1,610 | 1,640 | 1,605 | 1,638 | +3 | +0.2% | 9,700 |
| 2005/02/22 | 1,630 | 1,645 | 1,621 | 1,635 | -6 | -0.4% | 8,200 |
| 2005/02/21 | 1,649 | 1,649 | 1,636 | 1,641 | ±0 | ±0% | 10,700 |
| 2005/02/18 | 1,640 | 1,647 | 1,630 | 1,641 | -6 | -0.4% | 6,600 |
| 2005/02/17 | 1,660 | 1,660 | 1,640 | 1,647 | -16 | -1% | 5,600 |
| 2005/02/16 | 1,680 | 1,680 | 1,660 | 1,663 | -15 | -0.9% | 14,900 |
| 2005/02/15 | 1,675 | 1,680 | 1,675 | 1,678 | +3 | +0.2% | 16,200 |
| 2005/02/14 | 1,675 | 1,680 | 1,670 | 1,675 | +6 | +0.4% | 19,900 |
| 2005/02/10 | 1,676 | 1,680 | 1,662 | 1,669 | -7 | -0.4% | 15,200 |
| 2005/02/09 | 1,677 | 1,679 | 1,672 | 1,676 | +4 | +0.2% | 11,100 |
| 2005/02/08 | 1,675 | 1,675 | 1,668 | 1,672 | +10 | +0.6% | 19,300 |
| 2005/02/07 | 1,642 | 1,678 | 1,642 | 1,662 | +2 | +0.1% | 15,600 |
| 2005/02/04 | 1,689 | 1,689 | 1,630 | 1,660 | -35 | -2.1% | 33,300 |
| 2005/02/03 | 1,628 | 1,705 | 1,625 | 1,695 | +85 | +5.3% | 123,900 |
| 2005/02/02 | 1,588 | 1,610 | 1,586 | 1,610 | +25 | +1.6% | 26,600 |
| 2005/02/01 | 1,584 | 1,585 | 1,572 | 1,585 | +3 | +0.2% | 7,500 |
| 2005/01/31 | 1,575 | 1,587 | 1,575 | 1,582 | +7 | +0.4% | 10,400 |
| 2005/01/28 | 1,570 | 1,575 | 1,561 | 1,575 | -5 | -0.3% | 4,900 |
| 2005/01/27 | 1,585 | 1,585 | 1,565 | 1,580 | ±0 | ±0% | 5,200 |
| 2005/01/26 | 1,587 | 1,590 | 1,561 | 1,580 | -4 | -0.3% | 11,100 |
| 2005/01/25 | 1,600 | 1,600 | 1,560 | 1,584 | +13 | +0.8% | 6,600 |
| 2005/01/24 | 1,568 | 1,575 | 1,565 | 1,571 | -5 | -0.3% | 4,100 |
| 2005/01/21 | 1,556 | 1,585 | 1,556 | 1,576 | ±0 | ±0% | 6,800 |
| 2005/01/20 | 1,586 | 1,595 | 1,560 | 1,576 | -22 | -1.4% | 13,100 |
| 2005/01/19 | 1,600 | 1,600 | 1,590 | 1,598 | +3 | +0.2% | 9,900 |
| 2005/01/18 | 1,600 | 1,600 | 1,586 | 1,595 | -9 | -0.6% | 9,300 |
| 2005/01/17 | 1,596 | 1,604 | 1,596 | 1,604 | +8 | +0.5% | 10,000 |
| 2005/01/14 | 1,600 | 1,606 | 1,591 | 1,596 | -9 | -0.6% | 8,200 |
| 2005/01/13 | 1,600 | 1,610 | 1,595 | 1,605 | +10 | +0.6% | 14,200 |
| 2005/01/12 | 1,610 | 1,612 | 1,595 | 1,595 | -5 | -0.3% | 36,900 |
5001～
5050
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
