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 |
|---|---|---|---|---|---|---|---|
| 2013/10/11 | 1,018 | 1,041 | 1,012 | 1,039 | +29 | +2.9% | 21,800 |
| 2013/10/10 | 1,008 | 1,010 | 1,004 | 1,010 | +2 | +0.2% | 8,700 |
| 2013/10/09 | 1,008 | 1,008 | 1,000 | 1,008 | +1 | +0.1% | 5,400 |
| 2013/10/08 | 997 | 1,009 | 996 | 1,007 | +10 | +1% | 9,000 |
| 2013/10/07 | 996 | 999 | 995 | 997 | -5 | -0.5% | 14,800 |
| 2013/10/04 | 1,013 | 1,013 | 998 | 1,002 | -10 | -1% | 21,500 |
| 2013/10/03 | 1,002 | 1,018 | 1,000 | 1,012 | +6 | +0.6% | 10,000 |
| 2013/10/02 | 1,018 | 1,020 | 1,006 | 1,006 | -12 | -1.2% | 15,900 |
| 2013/10/01 | 1,023 | 1,023 | 1,017 | 1,018 | -2 | -0.2% | 7,800 |
| 2013/09/30 | 1,029 | 1,030 | 1,020 | 1,020 | -2 | -0.2% | 15,100 |
| 2013/09/27 | 1,020 | 1,031 | 1,014 | 1,022 | +17 | +1.7% | 23,000 |
| 2013/09/26 | 1,000 | 1,010 | 996 | 1,005 | +5 | +0.5% | 20,200 |
| 2013/09/25 | 995 | 1,000 | 985 | 1,000 | +6 | +0.6% | 15,500 |
| 2013/09/24 | 990 | 994 | 987 | 994 | +6 | +0.6% | 11,900 |
| 2013/09/20 | 987 | 990 | 985 | 988 | +2 | +0.2% | 11,400 |
| 2013/09/19 | 986 | 987 | 983 | 986 | +1 | +0.1% | 6,700 |
| 2013/09/18 | 987 | 987 | 982 | 985 | +5 | +0.5% | 5,600 |
| 2013/09/17 | 984 | 984 | 980 | 980 | -1 | -0.1% | 4,200 |
| 2013/09/13 | 990 | 990 | 974 | 981 | -5 | -0.5% | 20,700 |
| 2013/09/12 | 990 | 990 | 981 | 986 | -3 | -0.3% | 9,400 |
| 2013/09/11 | 983 | 989 | 980 | 989 | +3 | +0.3% | 9,900 |
| 2013/09/10 | 978 | 986 | 978 | 986 | +5 | +0.5% | 8,300 |
| 2013/09/09 | 984 | 984 | 975 | 981 | +6 | +0.6% | 6,100 |
| 2013/09/06 | 976 | 976 | 971 | 975 | +1 | +0.1% | 3,400 |
| 2013/09/05 | 972 | 974 | 967 | 974 | +7 | +0.7% | 8,000 |
| 2013/09/04 | 961 | 967 | 958 | 967 | +6 | +0.6% | 6,900 |
| 2013/09/03 | 961 | 961 | 959 | 961 | +4 | +0.4% | 4,900 |
| 2013/09/02 | 968 | 968 | 957 | 957 | -1 | -0.1% | 4,400 |
| 2013/08/30 | 959 | 969 | 956 | 958 | ±0 | ±0% | 7,800 |
| 2013/08/29 | 961 | 964 | 957 | 958 | +2 | +0.2% | 2,400 |
| 2013/08/28 | 965 | 965 | 956 | 956 | -9 | -0.9% | 6,500 |
| 2013/08/27 | 965 | 969 | 961 | 965 | ±0 | ±0% | 1,800 |
| 2013/08/26 | 969 | 969 | 961 | 965 | +1 | +0.1% | 2,300 |
| 2013/08/23 | 970 | 970 | 958 | 964 | ±0 | ±0% | 8,100 |
| 2013/08/22 | 958 | 964 | 957 | 964 | +7 | +0.7% | 3,100 |
| 2013/08/21 | 957 | 961 | 956 | 957 | ±0 | ±0% | 2,500 |
| 2013/08/20 | 960 | 965 | 957 | 957 | ±0 | ±0% | 4,000 |
| 2013/08/19 | 956 | 960 | 955 | 957 | -3 | -0.3% | 6,500 |
| 2013/08/16 | 964 | 964 | 955 | 960 | +2 | +0.2% | 1,900 |
| 2013/08/15 | 961 | 962 | 958 | 958 | -7 | -0.7% | 1,500 |
| 2013/08/14 | 960 | 965 | 959 | 965 | +12 | +1.3% | 2,800 |
| 2013/08/13 | 957 | 960 | 953 | 953 | -4 | -0.4% | 5,200 |
| 2013/08/12 | 954 | 970 | 951 | 957 | +1 | +0.1% | 5,900 |
| 2013/08/09 | 959 | 961 | 956 | 956 | -3 | -0.3% | 6,400 |
| 2013/08/08 | 959 | 964 | 957 | 959 | ±0 | ±0% | 4,900 |
| 2013/08/07 | 966 | 966 | 958 | 959 | -7 | -0.7% | 3,100 |
| 2013/08/06 | 963 | 966 | 955 | 966 | +8 | +0.8% | 4,400 |
| 2013/08/05 | 966 | 966 | 956 | 958 | -5 | -0.5% | 6,500 |
| 2013/08/02 | 950 | 963 | 950 | 963 | +17 | +1.8% | 4,500 |
| 2013/08/01 | 948 | 949 | 944 | 946 | -5 | -0.5% | 5,600 |
2901～
2950
件表示中 / 7024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 | 353,500円 | +2.5% | -14.1% | 0.78% | 38.20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 | 305,500円 | +1.9% | -6.8% | 3.37% | 13.48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 | 119,500円 | +1.0% | -5.7% | 3.14% | 12.90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 | 444,000円 | +0.5% | -8.7% | 4.05% | 12.22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
