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 |
|---|---|---|---|---|---|---|---|
| 2009/06/18 | 916 | 920 | 907 | 913 | +4 | +0.4% | 3,600 |
| 2009/06/17 | 908 | 912 | 907 | 909 | ±0 | ±0% | 1,800 |
| 2009/06/16 | 917 | 921 | 909 | 909 | -8 | -0.9% | 3,700 |
| 2009/06/15 | 917 | 919 | 908 | 917 | ±0 | ±0% | 4,400 |
| 2009/06/12 | 907 | 920 | 907 | 917 | -3 | -0.3% | 7,300 |
| 2009/06/11 | 919 | 920 | 915 | 920 | -1 | -0.1% | 2,200 |
| 2009/06/10 | 925 | 927 | 915 | 921 | +1 | +0.1% | 2,600 |
| 2009/06/09 | 932 | 932 | 920 | 920 | -8 | -0.9% | 1,100 |
| 2009/06/08 | 923 | 930 | 920 | 928 | +9 | +1% | 3,100 |
| 2009/06/05 | 930 | 930 | 919 | 919 | -1 | -0.1% | 10,300 |
| 2009/06/04 | 909 | 920 | 908 | 920 | +14 | +1.5% | 4,700 |
| 2009/06/03 | 905 | 910 | 905 | 906 | +1 | +0.1% | 4,100 |
| 2009/06/02 | 905 | 909 | 903 | 905 | +3 | +0.3% | 3,700 |
| 2009/06/01 | 908 | 909 | 902 | 902 | -1 | -0.1% | 3,000 |
| 2009/05/29 | 902 | 910 | 902 | 903 | -4 | -0.4% | 1,800 |
| 2009/05/28 | 907 | 910 | 905 | 907 | +1 | +0.1% | 1,800 |
| 2009/05/27 | 915 | 921 | 900 | 906 | -9 | -1% | 4,200 |
| 2009/05/26 | 923 | 924 | 915 | 915 | -9 | -1% | 3,500 |
| 2009/05/25 | 921 | 924 | 920 | 924 | +5 | +0.5% | 7,700 |
| 2009/05/22 | 925 | 926 | 916 | 919 | -6 | -0.6% | 4,500 |
| 2009/05/21 | 929 | 929 | 916 | 925 | -9 | -1% | 3,400 |
| 2009/05/20 | 925 | 934 | 923 | 934 | +9 | +1% | 1,400 |
| 2009/05/19 | 921 | 925 | 915 | 925 | +4 | +0.4% | 4,500 |
| 2009/05/18 | 927 | 933 | 921 | 921 | -12 | -1.3% | 2,800 |
| 2009/05/15 | 927 | 935 | 923 | 933 | +3 | +0.3% | 4,600 |
| 2009/05/14 | 936 | 936 | 929 | 930 | -8 | -0.9% | 2,400 |
| 2009/05/13 | 934 | 938 | 932 | 938 | -2 | -0.2% | 1,200 |
| 2009/05/12 | 940 | 940 | 935 | 940 | ±0 | ±0% | 1,900 |
| 2009/05/11 | 940 | 940 | 938 | 940 | -2 | -0.2% | 800 |
| 2009/05/08 | 943 | 944 | 938 | 942 | ±0 | ±0% | 1,600 |
| 2009/05/07 | 941 | 947 | 937 | 942 | -9 | -0.9% | 5,200 |
| 2009/05/01 | 927 | 954 | 927 | 951 | +11 | +1.2% | 4,900 |
| 2009/04/30 | 931 | 945 | 931 | 940 | +10 | +1.1% | 3,700 |
| 2009/04/28 | 938 | 939 | 930 | 930 | -10 | -1.1% | 2,000 |
| 2009/04/27 | 943 | 945 | 940 | 940 | +7 | +0.8% | 2,400 |
| 2009/04/24 | 931 | 941 | 931 | 933 | -8 | -0.9% | 5,200 |
| 2009/04/23 | 925 | 944 | 919 | 941 | +9 | +1% | 9,200 |
| 2009/04/22 | 938 | 939 | 928 | 932 | +1 | +0.1% | 4,200 |
| 2009/04/21 | 950 | 951 | 930 | 931 | -26 | -2.7% | 3,500 |
| 2009/04/20 | 963 | 963 | 950 | 957 | +4 | +0.4% | 1,900 |
| 2009/04/17 | 950 | 965 | 945 | 953 | +3 | +0.3% | 3,800 |
| 2009/04/16 | 942 | 950 | 934 | 950 | +18 | +1.9% | 5,200 |
| 2009/04/15 | 924 | 933 | 924 | 932 | -2 | -0.2% | 1,300 |
| 2009/04/14 | 929 | 935 | 923 | 934 | +1 | +0.1% | 1,800 |
| 2009/04/13 | 937 | 938 | 921 | 933 | +3 | +0.3% | 3,300 |
| 2009/04/10 | 927 | 931 | 927 | 930 | -3 | -0.3% | 1,000 |
| 2009/04/09 | 936 | 937 | 925 | 933 | -3 | -0.3% | 3,100 |
| 2009/04/08 | 945 | 945 | 925 | 936 | +1 | +0.1% | 2,300 |
| 2009/04/07 | 949 | 950 | 931 | 935 | -4 | -0.4% | 2,300 |
| 2009/04/06 | 950 | 950 | 938 | 939 | -9 | -0.9% | 7,200 |
3901～
3950
件表示中 / 6963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 | 217,000円 | +1.4% | -24.3% | 1.27% | 26.97倍 | 1.25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 |
| 渋沢倉 | 392,000円 | +0.5% | -8.7% | 4.59% | 11.06倍 | 0.88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 |
| 安田倉庫 | 186,500円 | +3.8% | +0.5% | 3.11% | 16.37倍 | 0.58倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| 内外トランス | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| ＡＩＴ | 174,700円 | +7.8% | +3.0% | 5.15% | 12.95倍 | 2.15倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
市場注目の銘柄
チャート関連のコラム
