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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 914 | 914 | 906 | 907 | -1 | -0.1% | 10,900 |
| 2010/10/26 | 913 | 914 | 905 | 908 | +2 | +0.2% | 10,100 |
| 2010/10/25 | 917 | 918 | 906 | 906 | -4 | -0.4% | 13,400 |
| 2010/10/22 | 908 | 910 | 901 | 910 | +10 | +1.1% | 7,100 |
| 2010/10/21 | 900 | 901 | 898 | 900 | +2 | +0.2% | 5,400 |
| 2010/10/20 | 907 | 907 | 898 | 898 | -11 | -1.2% | 11,700 |
| 2010/10/19 | 910 | 911 | 908 | 909 | ±0 | ±0% | 6,500 |
| 2010/10/18 | 900 | 910 | 900 | 909 | +11 | +1.2% | 4,900 |
| 2010/10/15 | 904 | 906 | 898 | 898 | -8 | -0.9% | 8,600 |
| 2010/10/14 | 909 | 913 | 903 | 906 | +2 | +0.2% | 6,700 |
| 2010/10/13 | 904 | 906 | 902 | 904 | +1 | +0.1% | 5,400 |
| 2010/10/12 | 917 | 917 | 903 | 903 | -8 | -0.9% | 11,200 |
| 2010/10/08 | 913 | 918 | 911 | 911 | -2 | -0.2% | 7,800 |
| 2010/10/07 | 915 | 917 | 912 | 913 | +1 | +0.1% | 5,000 |
| 2010/10/06 | 918 | 918 | 911 | 912 | -2 | -0.2% | 6,000 |
| 2010/10/05 | 910 | 915 | 906 | 914 | +4 | +0.4% | 13,300 |
| 2010/10/04 | 913 | 913 | 907 | 910 | +1 | +0.1% | 9,600 |
| 2010/10/01 | 907 | 909 | 904 | 909 | +6 | +0.7% | 3,800 |
| 2010/09/30 | 915 | 919 | 901 | 903 | -12 | -1.3% | 16,400 |
| 2010/09/29 | 903 | 915 | 903 | 915 | +16 | +1.8% | 11,000 |
| 2010/09/28 | 890 | 899 | 890 | 899 | +5 | +0.6% | 8,300 |
| 2010/09/27 | 890 | 894 | 882 | 894 | +5 | +0.6% | 12,100 |
| 2010/09/24 | 892 | 893 | 888 | 889 | -3 | -0.3% | 9,600 |
| 2010/09/22 | 889 | 892 | 884 | 892 | +9 | +1% | 7,500 |
| 2010/09/21 | 888 | 889 | 883 | 883 | +2 | +0.2% | 4,800 |
| 2010/09/17 | 885 | 887 | 881 | 881 | ±0 | ±0% | 9,500 |
| 2010/09/16 | 882 | 885 | 881 | 881 | -1 | -0.1% | 5,700 |
| 2010/09/15 | 878 | 885 | 877 | 882 | +4 | +0.5% | 7,700 |
| 2010/09/14 | 885 | 885 | 877 | 878 | -2 | -0.2% | 6,000 |
| 2010/09/13 | 886 | 888 | 880 | 880 | -5 | -0.6% | 11,500 |
| 2010/09/10 | 890 | 892 | 884 | 885 | -1 | -0.1% | 12,600 |
| 2010/09/09 | 887 | 888 | 883 | 886 | +2 | +0.2% | 4,400 |
| 2010/09/08 | 883 | 884 | 883 | 884 | +1 | +0.1% | 4,600 |
| 2010/09/07 | 887 | 887 | 883 | 883 | -2 | -0.2% | 3,400 |
| 2010/09/06 | 885 | 885 | 878 | 885 | +7 | +0.8% | 7,600 |
| 2010/09/03 | 879 | 879 | 873 | 878 | +9 | +1% | 4,900 |
| 2010/09/02 | 870 | 877 | 865 | 869 | +5 | +0.6% | 5,100 |
| 2010/09/01 | 882 | 882 | 861 | 864 | -5 | -0.6% | 6,000 |
| 2010/08/31 | 884 | 884 | 868 | 869 | -12 | -1.4% | 4,500 |
| 2010/08/30 | 880 | 886 | 880 | 881 | +8 | +0.9% | 4,900 |
| 2010/08/27 | 861 | 873 | 854 | 873 | +11 | +1.3% | 6,200 |
| 2010/08/26 | 862 | 862 | 853 | 862 | -5 | -0.6% | 6,300 |
| 2010/08/25 | 870 | 870 | 856 | 867 | +8 | +0.9% | 8,100 |
| 2010/08/24 | 852 | 859 | 850 | 859 | +7 | +0.8% | 6,000 |
| 2010/08/23 | 852 | 855 | 850 | 852 | ±0 | ±0% | 4,000 |
| 2010/08/20 | 867 | 867 | 851 | 852 | -17 | -2% | 4,300 |
| 2010/08/19 | 869 | 871 | 865 | 869 | +7 | +0.8% | 3,900 |
| 2010/08/18 | 870 | 874 | 856 | 862 | +7 | +0.8% | 4,800 |
| 2010/08/17 | 863 | 863 | 852 | 855 | -10 | -1.2% | 6,100 |
| 2010/08/16 | 870 | 878 | 865 | 865 | -1 | -0.1% | 3,300 |
3601～
3650
件表示中 / 6996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 | 327,500円 | +2.5% | -14.1% | 0.84% | 35.39倍 | 1.87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 | 309,000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 | 108,000円 | +1.0% | -5.7% | 3.47% | 11.64倍 | 0.74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 | 420,000円 | +0.5% | -8.7% | 4.29% | 11.85倍 | 0.94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
