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 |
|---|---|---|---|---|---|---|---|
| 2007/10/01 | 1,196 | 1,197 | 1,190 | 1,192 | -4 | -0.3% | 8,800 |
| 2007/09/28 | 1,198 | 1,198 | 1,189 | 1,196 | +6 | +0.5% | 5,300 |
| 2007/09/27 | 1,182 | 1,194 | 1,182 | 1,190 | +10 | +0.8% | 7,900 |
| 2007/09/26 | 1,178 | 1,187 | 1,177 | 1,180 | +1 | +0.1% | 6,500 |
| 2007/09/25 | 1,199 | 1,199 | 1,173 | 1,179 | +2 | +0.2% | 9,900 |
| 2007/09/21 | 1,169 | 1,177 | 1,167 | 1,177 | -3 | -0.3% | 5,900 |
| 2007/09/20 | 1,197 | 1,197 | 1,169 | 1,180 | -17 | -1.4% | 6,500 |
| 2007/09/19 | 1,175 | 1,197 | 1,174 | 1,197 | +24 | +2% | 4,800 |
| 2007/09/18 | 1,194 | 1,194 | 1,173 | 1,173 | -32 | -2.7% | 3,300 |
| 2007/09/14 | 1,196 | 1,205 | 1,185 | 1,205 | -1 | -0.1% | 9,700 |
| 2007/09/13 | 1,209 | 1,209 | 1,200 | 1,206 | -3 | -0.2% | 2,300 |
| 2007/09/12 | 1,192 | 1,210 | 1,192 | 1,209 | +19 | +1.6% | 4,200 |
| 2007/09/11 | 1,182 | 1,213 | 1,151 | 1,190 | ±0 | ±0% | 15,000 |
| 2007/09/10 | 1,195 | 1,203 | 1,183 | 1,190 | -7 | -0.6% | 5,100 |
| 2007/09/07 | 1,192 | 1,202 | 1,192 | 1,197 | ±0 | ±0% | 3,700 |
| 2007/09/06 | 1,214 | 1,214 | 1,193 | 1,197 | -20 | -1.6% | 6,500 |
| 2007/09/05 | 1,238 | 1,238 | 1,208 | 1,217 | -4 | -0.3% | 7,000 |
| 2007/09/04 | 1,211 | 1,221 | 1,203 | 1,221 | +12 | +1% | 7,700 |
| 2007/09/03 | 1,209 | 1,228 | 1,200 | 1,209 | +4 | +0.3% | 6,500 |
| 2007/08/31 | 1,201 | 1,205 | 1,190 | 1,205 | -1 | -0.1% | 9,200 |
| 2007/08/30 | 1,240 | 1,240 | 1,192 | 1,206 | -30 | -2.4% | 10,700 |
| 2007/08/29 | 1,261 | 1,277 | 1,236 | 1,236 | -29 | -2.3% | 8,000 |
| 2007/08/28 | 1,275 | 1,278 | 1,265 | 1,265 | -10 | -0.8% | 4,900 |
| 2007/08/27 | 1,285 | 1,285 | 1,274 | 1,275 | -1 | -0.1% | 3,200 |
| 2007/08/24 | 1,335 | 1,335 | 1,275 | 1,276 | +1 | +0.1% | 9,800 |
| 2007/08/23 | 1,275 | 1,280 | 1,270 | 1,275 | +5 | +0.4% | 7,200 |
| 2007/08/22 | 1,279 | 1,280 | 1,270 | 1,270 | -8 | -0.6% | 2,400 |
| 2007/08/21 | 1,265 | 1,278 | 1,263 | 1,278 | +14 | +1.1% | 2,700 |
| 2007/08/20 | 1,270 | 1,285 | 1,263 | 1,264 | ±0 | ±0% | 4,200 |
| 2007/08/17 | 1,280 | 1,284 | 1,264 | 1,264 | -17 | -1.3% | 6,000 |
| 2007/08/16 | 1,301 | 1,301 | 1,279 | 1,281 | -27 | -2.1% | 6,600 |
| 2007/08/15 | 1,320 | 1,320 | 1,302 | 1,308 | -28 | -2.1% | 5,700 |
| 2007/08/14 | 1,344 | 1,344 | 1,322 | 1,336 | -9 | -0.7% | 4,800 |
| 2007/08/13 | 1,352 | 1,352 | 1,340 | 1,345 | -11 | -0.8% | 5,500 |
| 2007/08/10 | 1,371 | 1,372 | 1,355 | 1,356 | -15 | -1.1% | 9,100 |
| 2007/08/09 | 1,372 | 1,380 | 1,364 | 1,371 | ±0 | ±0% | 5,100 |
| 2007/08/08 | 1,390 | 1,390 | 1,360 | 1,371 | -20 | -1.4% | 10,800 |
| 2007/08/07 | 1,395 | 1,398 | 1,390 | 1,391 | -3 | -0.2% | 5,100 |
| 2007/08/06 | 1,394 | 1,399 | 1,392 | 1,394 | ±0 | ±0% | 6,200 |
| 2007/08/03 | 1,408 | 1,409 | 1,390 | 1,394 | -17 | -1.2% | 4,900 |
| 2007/08/02 | 1,384 | 1,411 | 1,384 | 1,411 | +26 | +1.9% | 5,100 |
| 2007/08/01 | 1,395 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 2,500 |
| 2007/07/31 | 1,396 | 1,400 | 1,379 | 1,400 | +24 | +1.7% | 4,700 |
| 2007/07/30 | 1,374 | 1,380 | 1,373 | 1,376 | -9 | -0.6% | 3,100 |
| 2007/07/27 | 1,397 | 1,397 | 1,376 | 1,385 | -15 | -1.1% | 7,400 |
| 2007/07/26 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 8,800 |
| 2007/07/25 | 1,447 | 1,447 | 1,425 | 1,425 | -2 | -0.1% | 6,900 |
| 2007/07/24 | 1,416 | 1,427 | 1,401 | 1,427 | +14 | +1% | 6,000 |
| 2007/07/23 | 1,412 | 1,416 | 1,407 | 1,413 | +1 | +0.1% | 5,300 |
| 2007/07/20 | 1,400 | 1,412 | 1,397 | 1,412 | +15 | +1.1% | 4,600 |
4351～
4400
件表示中 / 6995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 | 329,500円 | +2.5% | -14.1% | 0.83% | 35.61倍 | 1.88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 | 308,000円 | +1.9% | -6.8% | 3.34% | 13.62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 | 805,000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 | 109,000円 | +1.0% | -5.7% | 3.44% | 11.75倍 | 0.75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 | 414,500円 | +0.5% | -8.7% | 4.34% | 11.70倍 | 0.93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
