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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 963 | 965 | 951 | 951 | -11 | -1.1% | 8,000 |
| 2013/07/30 | 950 | 962 | 944 | 962 | +12 | +1.3% | 16,400 |
| 2013/07/29 | 960 | 960 | 948 | 950 | -3 | -0.3% | 6,600 |
| 2013/07/26 | 966 | 966 | 951 | 953 | -6 | -0.6% | 6,100 |
| 2013/07/25 | 968 | 972 | 957 | 959 | -10 | -1% | 8,600 |
| 2013/07/24 | 960 | 973 | 959 | 969 | -1 | -0.1% | 3,200 |
| 2013/07/23 | 956 | 975 | 951 | 970 | +8 | +0.8% | 8,500 |
| 2013/07/22 | 956 | 965 | 956 | 962 | +6 | +0.6% | 2,600 |
| 2013/07/19 | 963 | 963 | 956 | 956 | -7 | -0.7% | 4,100 |
| 2013/07/18 | 963 | 967 | 963 | 963 | ±0 | ±0% | 2,300 |
| 2013/07/17 | 958 | 963 | 955 | 963 | +5 | +0.5% | 5,500 |
| 2013/07/16 | 963 | 963 | 955 | 958 | -5 | -0.5% | 4,000 |
| 2013/07/12 | 975 | 975 | 963 | 963 | -3 | -0.3% | 3,800 |
| 2013/07/11 | 975 | 975 | 966 | 966 | -9 | -0.9% | 3,400 |
| 2013/07/10 | 969 | 980 | 968 | 975 | -1 | -0.1% | 4,800 |
| 2013/07/09 | 968 | 979 | 965 | 976 | -1 | -0.1% | 3,900 |
| 2013/07/08 | 974 | 977 | 967 | 977 | +3 | +0.3% | 6,400 |
| 2013/07/05 | 973 | 975 | 967 | 974 | +10 | +1% | 8,900 |
| 2013/07/04 | 965 | 970 | 957 | 964 | -1 | -0.1% | 3,800 |
| 2013/07/03 | 963 | 965 | 959 | 965 | +3 | +0.3% | 6,700 |
| 2013/07/02 | 935 | 962 | 931 | 962 | +14 | +1.5% | 5,100 |
| 2013/07/01 | 934 | 949 | 934 | 948 | +9 | +1% | 4,800 |
| 2013/06/28 | 939 | 950 | 936 | 939 | -2 | -0.2% | 6,200 |
| 2013/06/27 | 945 | 945 | 938 | 941 | +5 | +0.5% | 2,600 |
| 2013/06/26 | 952 | 952 | 929 | 936 | -1 | -0.1% | 2,600 |
| 2013/06/25 | 949 | 953 | 929 | 937 | +3 | +0.3% | 8,300 |
| 2013/06/24 | 934 | 935 | 927 | 934 | +10 | +1.1% | 2,300 |
| 2013/06/21 | 918 | 929 | 917 | 924 | ±0 | ±0% | 3,700 |
| 2013/06/20 | 925 | 928 | 920 | 924 | +3 | +0.3% | 3,200 |
| 2013/06/19 | 920 | 923 | 918 | 921 | +6 | +0.7% | 3,000 |
| 2013/06/18 | 923 | 923 | 912 | 915 | +2 | +0.2% | 9,600 |
| 2013/06/17 | 921 | 921 | 910 | 913 | +2 | +0.2% | 4,900 |
| 2013/06/14 | 911 | 922 | 911 | 911 | +1 | +0.1% | 12,300 |
| 2013/06/13 | 914 | 914 | 910 | 910 | -6 | -0.7% | 11,600 |
| 2013/06/12 | 919 | 920 | 915 | 916 | -5 | -0.5% | 7,000 |
| 2013/06/11 | 920 | 928 | 918 | 921 | -1 | -0.1% | 8,400 |
| 2013/06/10 | 918 | 930 | 915 | 922 | +4 | +0.4% | 3,500 |
| 2013/06/07 | 940 | 940 | 918 | 918 | -9 | -1% | 14,000 |
| 2013/06/06 | 935 | 935 | 927 | 927 | -7 | -0.7% | 4,000 |
| 2013/06/05 | 931 | 940 | 931 | 934 | -2 | -0.2% | 4,500 |
| 2013/06/04 | 930 | 936 | 924 | 936 | +10 | +1.1% | 7,500 |
| 2013/06/03 | 935 | 935 | 926 | 926 | -14 | -1.5% | 7,700 |
| 2013/05/31 | 925 | 949 | 925 | 940 | +13 | +1.4% | 6,000 |
| 2013/05/30 | 937 | 940 | 927 | 927 | -10 | -1.1% | 10,400 |
| 2013/05/29 | 940 | 943 | 937 | 937 | -6 | -0.6% | 14,400 |
| 2013/05/28 | 955 | 955 | 943 | 943 | -12 | -1.3% | 9,900 |
| 2013/05/27 | 960 | 963 | 942 | 955 | -8 | -0.8% | 10,900 |
| 2013/05/24 | 968 | 972 | 962 | 963 | -7 | -0.7% | 21,800 |
| 2013/05/23 | 980 | 983 | 970 | 970 | -7 | -0.7% | 12,500 |
| 2013/05/22 | 976 | 979 | 972 | 977 | +2 | +0.2% | 7,700 |
2951～
3000
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 | 357,000円 | +2.5% | -14.1% | 0.77% | 38.58倍 | 2.04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 | 309,500円 | +1.9% | -6.8% | 3.33% | 13.66倍 | 0.90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 | 120,000円 | +1.0% | -5.7% | 3.13% | 12.95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 | 444,500円 | +0.5% | -8.7% | 4.05% | 12.23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
