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 |
|---|---|---|---|---|---|---|---|
| 2006/03/30 | 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 |
| 2006/03/13 | 1,897 | 1,938 | 1,880 | 1,930 | +10 | +0.5% | 12,900 |
| 2006/03/10 | 1,879 | 1,940 | 1,863 | 1,920 | +41 | +2.2% | 27,000 |
| 2006/03/09 | 1,853 | 1,879 | 1,833 | 1,879 | +56 | +3.1% | 7,500 |
| 2006/03/08 | 1,810 | 1,860 | 1,805 | 1,823 | ±0 | ±0% | 16,200 |
| 2006/03/07 | 1,823 | 1,838 | 1,800 | 1,823 | ±0 | ±0% | 9,600 |
| 2006/03/06 | 1,843 | 1,875 | 1,822 | 1,823 | -60 | -3.2% | 8,800 |
| 2006/03/03 | 1,899 | 1,900 | 1,865 | 1,883 | +35 | +1.9% | 15,400 |
| 2006/03/02 | 1,879 | 1,879 | 1,843 | 1,848 | -7 | -0.4% | 5,500 |
| 2006/03/01 | 1,888 | 1,900 | 1,840 | 1,855 | -33 | -1.7% | 9,800 |
| 2006/02/28 | 1,897 | 1,946 | 1,820 | 1,888 | -10 | -0.5% | 17,500 |
| 2006/02/27 | 1,886 | 1,964 | 1,885 | 1,898 | +12 | +0.6% | 21,100 |
| 2006/02/24 | 1,915 | 1,919 | 1,884 | 1,886 | +1 | +0.1% | 10,600 |
| 2006/02/23 | 1,874 | 1,889 | 1,831 | 1,885 | +11 | +0.6% | 7,200 |
| 2006/02/22 | 1,816 | 1,880 | 1,805 | 1,874 | +88 | +4.9% | 6,500 |
| 2006/02/21 | 1,765 | 1,853 | 1,765 | 1,786 | +5 | +0.3% | 14,000 |
| 2006/02/20 | 1,794 | 1,849 | 1,771 | 1,781 | -18 | -1% | 10,200 |
| 2006/02/17 | 1,925 | 1,925 | 1,760 | 1,799 | -106 | -5.6% | 18,500 |
| 2006/02/16 | 1,907 | 1,945 | 1,865 | 1,905 | -2 | -0.1% | 11,700 |
| 2006/02/15 | 1,944 | 1,944 | 1,882 | 1,907 | -39 | -2% | 16,000 |
| 2006/02/14 | 1,918 | 1,968 | 1,883 | 1,946 | -32 | -1.6% | 25,400 |
| 2006/02/13 | 1,994 | 2,020 | 1,972 | 1,978 | -42 | -2.1% | 13,500 |
| 2006/02/10 | 2,020 | 2,035 | 2,000 | 2,020 | ±0 | ±0% | 22,400 |
| 2006/02/09 | 1,968 | 2,035 | 1,968 | 2,020 | +52 | +2.6% | 43,100 |
| 2006/02/08 | 1,958 | 1,999 | 1,957 | 1,968 | +9 | +0.5% | 32,900 |
| 2006/02/07 | 1,960 | 1,970 | 1,935 | 1,959 | +1 | +0.1% | 19,400 |
| 2006/02/06 | 1,885 | 1,960 | 1,885 | 1,958 | +70 | +3.7% | 41,100 |
| 2006/02/03 | 1,890 | 1,907 | 1,835 | 1,888 | +5 | +0.3% | 26,300 |
| 2006/02/02 | 1,870 | 1,890 | 1,855 | 1,883 | +1 | +0.1% | 18,300 |
| 2006/02/01 | 1,879 | 1,890 | 1,866 | 1,882 | -3 | -0.2% | 11,600 |
| 2006/01/31 | 1,870 | 1,890 | 1,861 | 1,885 | +15 | +0.8% | 16,200 |
| 2006/01/30 | 1,860 | 1,885 | 1,860 | 1,870 | +21 | +1.1% | 29,400 |
| 2006/01/27 | 1,835 | 1,865 | 1,831 | 1,849 | +14 | +0.8% | 20,000 |
| 2006/01/26 | 1,813 | 1,850 | 1,813 | 1,835 | +24 | +1.3% | 28,100 |
| 2006/01/25 | 1,800 | 1,825 | 1,784 | 1,811 | +21 | +1.2% | 20,600 |
| 2006/01/24 | 1,749 | 1,798 | 1,749 | 1,790 | +38 | +2.2% | 9,500 |
| 2006/01/23 | 1,730 | 1,785 | 1,729 | 1,752 | -24 | -1.4% | 14,500 |
| 2006/01/20 | 1,788 | 1,793 | 1,771 | 1,776 | -12 | -0.7% | 15,300 |
| 2006/01/19 | 1,675 | 1,800 | 1,675 | 1,788 | +53 | +3.1% | 20,300 |
4751～
4800
件表示中 / 7023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 | 353,000円 | +2.5% | -14.1% | 0.78% | 38.15倍 | 2.02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 | 306,500円 | +1.9% | -6.8% | 3.36% | 13.52倍 | 0.89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 | 807,000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 | 120,100円 | +1.0% | -5.7% | 3.12% | 12.96倍 | 0.82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 | 446,000円 | +0.5% | -8.7% | 4.04% | 12.28倍 | 0.97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
