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 |
|---|---|---|---|---|---|---|---|
| 2007/02/22 | 1,598 | 1,598 | 1,588 | 1,596 | +7 | +0.4% | 7,500 |
| 2007/02/21 | 1,597 | 1,597 | 1,588 | 1,589 | -11 | -0.7% | 6,200 |
| 2007/02/20 | 1,603 | 1,604 | 1,598 | 1,600 | ±0 | ±0% | 2,600 |
| 2007/02/19 | 1,600 | 1,606 | 1,593 | 1,600 | ±0 | ±0% | 3,300 |
| 2007/02/16 | 1,613 | 1,615 | 1,560 | 1,600 | -13 | -0.8% | 14,000 |
| 2007/02/15 | 1,609 | 1,614 | 1,599 | 1,613 | +12 | +0.7% | 8,200 |
| 2007/02/14 | 1,608 | 1,610 | 1,601 | 1,601 | -1 | -0.1% | 11,400 |
| 2007/02/13 | 1,604 | 1,608 | 1,591 | 1,602 | -2 | -0.1% | 8,200 |
| 2007/02/09 | 1,585 | 1,604 | 1,585 | 1,604 | +19 | +1.2% | 8,000 |
| 2007/02/08 | 1,593 | 1,593 | 1,583 | 1,585 | -13 | -0.8% | 6,200 |
| 2007/02/07 | 1,598 | 1,598 | 1,593 | 1,598 | -3 | -0.2% | 3,000 |
| 2007/02/06 | 1,598 | 1,604 | 1,598 | 1,601 | +3 | +0.2% | 1,800 |
| 2007/02/05 | 1,612 | 1,612 | 1,597 | 1,598 | -8 | -0.5% | 5,100 |
| 2007/02/02 | 1,603 | 1,606 | 1,598 | 1,606 | +3 | +0.2% | 5,300 |
| 2007/02/01 | 1,594 | 1,605 | 1,590 | 1,603 | +3 | +0.2% | 3,000 |
| 2007/01/31 | 1,602 | 1,602 | 1,588 | 1,600 | -2 | -0.1% | 5,900 |
| 2007/01/30 | 1,594 | 1,602 | 1,590 | 1,602 | +9 | +0.6% | 5,600 |
| 2007/01/29 | 1,586 | 1,604 | 1,586 | 1,593 | -14 | -0.9% | 4,600 |
| 2007/01/26 | 1,601 | 1,608 | 1,593 | 1,607 | +5 | +0.3% | 5,400 |
| 2007/01/25 | 1,630 | 1,630 | 1,601 | 1,602 | -18 | -1.1% | 12,500 |
| 2007/01/24 | 1,610 | 1,622 | 1,610 | 1,620 | +9 | +0.6% | 8,500 |
| 2007/01/23 | 1,620 | 1,623 | 1,607 | 1,611 | -3 | -0.2% | 5,800 |
| 2007/01/22 | 1,609 | 1,619 | 1,603 | 1,614 | +11 | +0.7% | 9,900 |
| 2007/01/19 | 1,600 | 1,605 | 1,595 | 1,603 | +6 | +0.4% | 7,400 |
| 2007/01/18 | 1,598 | 1,600 | 1,587 | 1,597 | ±0 | ±0% | 9,100 |
| 2007/01/17 | 1,586 | 1,597 | 1,584 | 1,597 | +8 | +0.5% | 7,600 |
| 2007/01/16 | 1,589 | 1,590 | 1,584 | 1,589 | ±0 | ±0% | 4,500 |
| 2007/01/15 | 1,590 | 1,593 | 1,580 | 1,589 | +3 | +0.2% | 8,300 |
| 2007/01/12 | 1,574 | 1,588 | 1,570 | 1,586 | +19 | +1.2% | 9,400 |
| 2007/01/11 | 1,575 | 1,575 | 1,566 | 1,567 | +1 | +0.1% | 4,900 |
| 2007/01/10 | 1,575 | 1,582 | 1,566 | 1,566 | -12 | -0.8% | 7,300 |
| 2007/01/09 | 1,570 | 1,578 | 1,569 | 1,578 | +8 | +0.5% | 4,600 |
| 2007/01/05 | 1,602 | 1,602 | 1,569 | 1,570 | -21 | -1.3% | 7,300 |
| 2007/01/04 | 1,600 | 1,600 | 1,587 | 1,591 | +9 | +0.6% | 1,900 |
| 2006/12/29 | 1,605 | 1,605 | 1,580 | 1,582 | -9 | -0.6% | 3,800 |
| 2006/12/28 | 1,585 | 1,599 | 1,585 | 1,591 | +11 | +0.7% | 4,400 |
| 2006/12/27 | 1,574 | 1,580 | 1,565 | 1,580 | +7 | +0.4% | 5,600 |
| 2006/12/26 | 1,567 | 1,573 | 1,561 | 1,573 | +5 | +0.3% | 7,300 |
| 2006/12/25 | 1,564 | 1,575 | 1,563 | 1,568 | +2 | +0.1% | 13,000 |
| 2006/12/22 | 1,568 | 1,568 | 1,561 | 1,566 | -2 | -0.1% | 7,100 |
| 2006/12/21 | 1,574 | 1,574 | 1,560 | 1,568 | -3 | -0.2% | 10,000 |
| 2006/12/20 | 1,561 | 1,578 | 1,561 | 1,571 | +9 | +0.6% | 11,900 |
| 2006/12/19 | 1,564 | 1,567 | 1,558 | 1,562 | -1 | -0.1% | 10,900 |
| 2006/12/18 | 1,559 | 1,568 | 1,559 | 1,563 | +5 | +0.3% | 8,500 |
| 2006/12/15 | 1,567 | 1,567 | 1,555 | 1,558 | -4 | -0.3% | 10,900 |
| 2006/12/14 | 1,560 | 1,573 | 1,558 | 1,562 | +2 | +0.1% | 14,700 |
| 2006/12/13 | 1,566 | 1,586 | 1,559 | 1,560 | -6 | -0.4% | 19,100 |
| 2006/12/12 | 1,567 | 1,577 | 1,566 | 1,566 | -6 | -0.4% | 8,300 |
| 2006/12/11 | 1,580 | 1,590 | 1,565 | 1,572 | -27 | -1.7% | 20,500 |
| 2006/12/08 | 1,622 | 1,622 | 1,595 | 1,599 | -2 | -0.1% | 17,100 |
4501～
4550
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
