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 |
|---|---|---|---|---|---|---|---|
| 2006/10/19 | 1,715 | 1,715 | 1,699 | 1,708 | ±0 | ±0% | 8,000 |
| 2006/10/18 | 1,715 | 1,715 | 1,691 | 1,708 | -3 | -0.2% | 14,800 |
| 2006/10/17 | 1,722 | 1,722 | 1,695 | 1,711 | -2 | -0.1% | 10,900 |
| 2006/10/16 | 1,710 | 1,722 | 1,710 | 1,713 | +18 | +1.1% | 6,000 |
| 2006/10/13 | 1,700 | 1,709 | 1,695 | 1,695 | -1 | -0.1% | 8,700 |
| 2006/10/12 | 1,701 | 1,705 | 1,696 | 1,696 | -7 | -0.4% | 6,900 |
| 2006/10/11 | 1,715 | 1,724 | 1,703 | 1,703 | -18 | -1% | 6,400 |
| 2006/10/10 | 1,732 | 1,739 | 1,718 | 1,721 | -12 | -0.7% | 17,700 |
| 2006/10/06 | 1,740 | 1,740 | 1,724 | 1,733 | -7 | -0.4% | 8,100 |
| 2006/10/05 | 1,756 | 1,756 | 1,721 | 1,740 | +11 | +0.6% | 17,100 |
| 2006/10/04 | 1,750 | 1,759 | 1,725 | 1,729 | -6 | -0.3% | 19,400 |
| 2006/10/03 | 1,727 | 1,736 | 1,727 | 1,735 | +10 | +0.6% | 8,300 |
| 2006/10/02 | 1,727 | 1,728 | 1,722 | 1,725 | +3 | +0.2% | 13,400 |
| 2006/09/29 | 1,726 | 1,726 | 1,718 | 1,722 | -4 | -0.2% | 6,700 |
| 2006/09/28 | 1,725 | 1,728 | 1,712 | 1,726 | +7 | +0.4% | 6,300 |
| 2006/09/27 | 1,702 | 1,723 | 1,702 | 1,719 | +21 | +1.2% | 11,300 |
| 2006/09/26 | 1,724 | 1,724 | 1,698 | 1,698 | -3 | -0.2% | 10,000 |
| 2006/09/25 | 1,728 | 1,728 | 1,693 | 1,701 | +3 | +0.2% | 8,100 |
| 2006/09/22 | 1,689 | 1,700 | 1,682 | 1,698 | +18 | +1.1% | 9,100 |
| 2006/09/21 | 1,685 | 1,687 | 1,674 | 1,680 | +9 | +0.5% | 6,500 |
| 2006/09/20 | 1,675 | 1,680 | 1,669 | 1,671 | -6 | -0.4% | 6,000 |
| 2006/09/19 | 1,678 | 1,680 | 1,671 | 1,677 | +14 | +0.8% | 4,400 |
| 2006/09/15 | 1,676 | 1,676 | 1,662 | 1,663 | -11 | -0.7% | 5,800 |
| 2006/09/14 | 1,669 | 1,674 | 1,663 | 1,674 | +4 | +0.2% | 4,900 |
| 2006/09/13 | 1,673 | 1,673 | 1,652 | 1,670 | -3 | -0.2% | 4,700 |
| 2006/09/12 | 1,677 | 1,678 | 1,669 | 1,673 | -2 | -0.1% | 5,200 |
| 2006/09/11 | 1,674 | 1,676 | 1,668 | 1,675 | +7 | +0.4% | 5,600 |
| 2006/09/08 | 1,649 | 1,675 | 1,648 | 1,668 | +8 | +0.5% | 11,800 |
| 2006/09/07 | 1,680 | 1,680 | 1,656 | 1,660 | -16 | -1% | 9,800 |
| 2006/09/06 | 1,665 | 1,680 | 1,662 | 1,676 | +14 | +0.8% | 8,400 |
| 2006/09/05 | 1,657 | 1,665 | 1,651 | 1,662 | +15 | +0.9% | 6,500 |
| 2006/09/04 | 1,643 | 1,648 | 1,639 | 1,647 | +4 | +0.2% | 9,300 |
| 2006/09/01 | 1,637 | 1,645 | 1,637 | 1,643 | +10 | +0.6% | 4,800 |
| 2006/08/31 | 1,642 | 1,645 | 1,632 | 1,633 | -10 | -0.6% | 9,500 |
| 2006/08/30 | 1,640 | 1,648 | 1,635 | 1,643 | -4 | -0.2% | 6,000 |
| 2006/08/29 | 1,646 | 1,647 | 1,637 | 1,647 | +7 | +0.4% | 6,400 |
| 2006/08/28 | 1,650 | 1,650 | 1,639 | 1,640 | -6 | -0.4% | 5,800 |
| 2006/08/25 | 1,643 | 1,649 | 1,638 | 1,646 | +10 | +0.6% | 8,600 |
| 2006/08/24 | 1,635 | 1,638 | 1,628 | 1,636 | +6 | +0.4% | 7,600 |
| 2006/08/23 | 1,641 | 1,642 | 1,630 | 1,630 | -6 | -0.4% | 11,900 |
| 2006/08/22 | 1,635 | 1,640 | 1,632 | 1,636 | +1 | +0.1% | 18,300 |
| 2006/08/21 | 1,647 | 1,647 | 1,633 | 1,635 | -1 | -0.1% | 9,600 |
| 2006/08/18 | 1,650 | 1,650 | 1,633 | 1,636 | +4 | +0.2% | 10,100 |
| 2006/08/17 | 1,657 | 1,672 | 1,632 | 1,632 | -25 | -1.5% | 25,600 |
| 2006/08/16 | 1,653 | 1,659 | 1,652 | 1,657 | +4 | +0.2% | 5,900 |
| 2006/08/15 | 1,648 | 1,658 | 1,648 | 1,653 | +5 | +0.3% | 4,000 |
| 2006/08/14 | 1,651 | 1,660 | 1,645 | 1,648 | -2 | -0.1% | 5,900 |
| 2006/08/11 | 1,650 | 1,659 | 1,647 | 1,650 | -1 | -0.1% | 4,900 |
| 2006/08/10 | 1,657 | 1,660 | 1,650 | 1,651 | -3 | -0.2% | 6,100 |
| 2006/08/09 | 1,669 | 1,669 | 1,641 | 1,654 | -15 | -0.9% | 16,400 |
4551～
4600
件表示中 / 6962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 | 216,300円 | +1.4% | -24.3% | 1.27% | 26.88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 | 389,000円 | +0.5% | -8.7% | 4.63% | 10.98倍 | 0.87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 | 184,200円 | +3.8% | +0.5% | 3.15% | 16.17倍 | 0.57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 | 173,100円 | +7.8% | +3.0% | 5.20% | 12.83倍 | 2.14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
