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 |
|---|---|---|---|---|---|---|---|
| 2006/05/26 | 1,742 | 1,742 | 1,712 | 1,741 | -9 | -0.5% | 7,600 |
| 2006/05/25 | 1,777 | 1,777 | 1,720 | 1,750 | +33 | +1.9% | 9,400 |
| 2006/05/24 | 1,735 | 1,736 | 1,716 | 1,717 | -19 | -1.1% | 6,300 |
| 2006/05/23 | 1,743 | 1,778 | 1,730 | 1,736 | -13 | -0.7% | 9,700 |
| 2006/05/22 | 1,756 | 1,770 | 1,749 | 1,749 | -20 | -1.1% | 7,900 |
| 2006/05/19 | 1,750 | 1,769 | 1,742 | 1,769 | -6 | -0.3% | 5,700 |
| 2006/05/18 | 1,755 | 1,775 | 1,754 | 1,775 | +11 | +0.6% | 3,900 |
| 2006/05/17 | 1,757 | 1,794 | 1,756 | 1,764 | +8 | +0.5% | 4,600 |
| 2006/05/16 | 1,780 | 1,795 | 1,756 | 1,756 | -45 | -2.5% | 11,500 |
| 2006/05/15 | 1,780 | 1,816 | 1,780 | 1,801 | +21 | +1.2% | 6,600 |
| 2006/05/12 | 1,752 | 1,799 | 1,752 | 1,780 | -20 | -1.1% | 14,900 |
| 2006/05/11 | 1,810 | 1,823 | 1,793 | 1,800 | +8 | +0.4% | 8,200 |
| 2006/05/10 | 1,795 | 1,810 | 1,791 | 1,792 | -3 | -0.2% | 15,700 |
| 2006/05/09 | 1,813 | 1,815 | 1,795 | 1,795 | -22 | -1.2% | 24,400 |
| 2006/05/08 | 1,837 | 1,837 | 1,817 | 1,817 | +10 | +0.6% | 7,700 |
| 2006/05/02 | 1,823 | 1,823 | 1,803 | 1,807 | -13 | -0.7% | 16,000 |
| 2006/05/01 | 1,827 | 1,834 | 1,820 | 1,820 | -2 | -0.1% | 4,000 |
| 2006/04/28 | 1,839 | 1,845 | 1,813 | 1,822 | -23 | -1.2% | 13,300 |
| 2006/04/27 | 1,862 | 1,862 | 1,845 | 1,845 | -12 | -0.6% | 5,600 |
| 2006/04/26 | 1,842 | 1,858 | 1,835 | 1,857 | +13 | +0.7% | 6,100 |
| 2006/04/25 | 1,885 | 1,885 | 1,840 | 1,844 | +6 | +0.3% | 9,500 |
| 2006/04/24 | 1,895 | 1,895 | 1,832 | 1,838 | -44 | -2.3% | 11,300 |
| 2006/04/21 | 1,868 | 1,893 | 1,860 | 1,882 | +17 | +0.9% | 14,100 |
| 2006/04/20 | 1,856 | 1,869 | 1,856 | 1,865 | +9 | +0.5% | 7,400 |
| 2006/04/19 | 1,885 | 1,885 | 1,854 | 1,856 | +15 | +0.8% | 5,200 |
| 2006/04/18 | 1,828 | 1,850 | 1,826 | 1,841 | +13 | +0.7% | 7,600 |
| 2006/04/17 | 1,878 | 1,878 | 1,826 | 1,828 | -24 | -1.3% | 24,900 |
| 2006/04/14 | 1,861 | 1,866 | 1,852 | 1,852 | -8 | -0.4% | 7,500 |
| 2006/04/13 | 1,880 | 1,880 | 1,860 | 1,860 | -4 | -0.2% | 8,700 |
| 2006/04/12 | 1,901 | 1,904 | 1,864 | 1,864 | -40 | -2.1% | 9,000 |
| 2006/04/11 | 1,899 | 1,910 | 1,891 | 1,904 | +5 | +0.3% | 6,700 |
| 2006/04/10 | 1,896 | 1,899 | 1,882 | 1,899 | +3 | +0.2% | 12,500 |
| 2006/04/07 | 1,917 | 1,917 | 1,890 | 1,896 | -9 | -0.5% | 7,200 |
| 2006/04/06 | 1,909 | 1,921 | 1,890 | 1,905 | -7 | -0.4% | 29,000 |
| 2006/04/05 | 1,939 | 1,939 | 1,912 | 1,912 | -6 | -0.3% | 8,000 |
| 2006/04/04 | 1,920 | 1,925 | 1,910 | 1,918 | +1 | +0.1% | 7,400 |
| 2006/04/03 | 1,909 | 1,940 | 1,909 | 1,917 | +13 | +0.7% | 4,500 |
| 2006/03/31 | 1,942 | 1,942 | 1,904 | 1,904 | -20 | -1% | 7,500 |
| 2006/03/30 | 1,924 | 1,950 | 1,912 | 1,924 | +1 | +0.1% | 11,700 |
| 2006/03/29 | 1,914 | 1,945 | 1,905 | 1,923 | +9 | +0.5% | 9,300 |
| 2006/03/28 | 1,911 | 1,944 | 1,901 | 1,914 | +4 | +0.2% | 11,200 |
| 2006/03/27 | 1,901 | 1,934 | 1,883 | 1,910 | +10 | +0.5% | 14,600 |
| 2006/03/24 | 1,950 | 1,955 | 1,898 | 1,900 | -9 | -0.5% | 12,600 |
| 2006/03/23 | 1,921 | 1,938 | 1,907 | 1,909 | -3 | -0.2% | 7,000 |
| 2006/03/22 | 1,920 | 1,930 | 1,906 | 1,912 | -2 | -0.1% | 6,400 |
| 2006/03/20 | 1,893 | 1,925 | 1,893 | 1,914 | +2 | +0.1% | 9,800 |
| 2006/03/17 | 1,909 | 1,928 | 1,878 | 1,912 | ±0 | ±0% | 9,200 |
| 2006/03/16 | 1,926 | 1,943 | 1,910 | 1,912 | -23 | -1.2% | 5,600 |
| 2006/03/15 | 1,914 | 1,950 | 1,914 | 1,935 | -9 | -0.5% | 11,700 |
| 2006/03/14 | 1,938 | 1,950 | 1,903 | 1,944 | +14 | +0.7% | 14,200 |
4651～
4700
件表示中 / 6961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 | 222,900円 | +1.4% | -24.3% | 1.23% | 27.70倍 | 1.29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 |
| トランシィ | 91,600円 | +1.0% | -5.7% | 4.09% | 9.87倍 | 0.63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 | 387,000円 | +0.5% | -8.7% | 4.65% | 10.92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 | 182,200円 | +3.8% | +0.5% | 3.18% | 15.99倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
