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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 1,761 | 1,777 | 1,754 | 1,776 | +15 | +0.9% | 32,200 |
| 2005/12/01 | 1,740 | 1,761 | 1,731 | 1,761 | ±0 | ±0% | 28,900 |
| 2005/11/30 | 1,755 | 1,765 | 1,748 | 1,761 | -9 | -0.5% | 16,000 |
| 2005/11/29 | 1,741 | 1,777 | 1,735 | 1,770 | -1 | -0.1% | 30,500 |
| 2005/11/28 | 1,780 | 1,780 | 1,750 | 1,771 | -19 | -1.1% | 46,100 |
| 2005/11/25 | 1,735 | 1,795 | 1,731 | 1,790 | -73 | -3.9% | 96,200 |
| 2005/11/24 | 1,858 | 1,865 | 1,853 | 1,863 | +13 | +0.7% | 69,200 |
| 2005/11/22 | 1,833 | 1,855 | 1,829 | 1,850 | +15 | +0.8% | 77,300 |
| 2005/11/21 | 1,840 | 1,840 | 1,821 | 1,835 | -6 | -0.3% | 49,000 |
| 2005/11/18 | 1,840 | 1,850 | 1,832 | 1,841 | +8 | +0.4% | 36,400 |
| 2005/11/17 | 1,804 | 1,835 | 1,804 | 1,833 | +29 | +1.6% | 56,900 |
| 2005/11/16 | 1,797 | 1,805 | 1,785 | 1,804 | +5 | +0.3% | 46,300 |
| 2005/11/15 | 1,822 | 1,825 | 1,796 | 1,799 | -21 | -1.2% | 25,900 |
| 2005/11/14 | 1,800 | 1,821 | 1,795 | 1,820 | +26 | +1.4% | 60,900 |
| 2005/11/11 | 1,780 | 1,806 | 1,780 | 1,794 | +15 | +0.8% | 54,700 |
| 2005/11/10 | 1,760 | 1,779 | 1,760 | 1,779 | +19 | +1.1% | 34,000 |
| 2005/11/09 | 1,741 | 1,763 | 1,740 | 1,760 | +19 | +1.1% | 44,000 |
| 2005/11/08 | 1,755 | 1,766 | 1,740 | 1,741 | -14 | -0.8% | 44,700 |
| 2005/11/07 | 1,740 | 1,755 | 1,736 | 1,755 | +24 | +1.4% | 34,800 |
| 2005/11/04 | 1,715 | 1,735 | 1,715 | 1,731 | +29 | +1.7% | 48,300 |
| 2005/11/02 | 1,689 | 1,710 | 1,684 | 1,702 | +17 | +1% | 55,500 |
| 2005/11/01 | 1,686 | 1,690 | 1,683 | 1,685 | +2 | +0.1% | 12,000 |
| 2005/10/31 | 1,684 | 1,692 | 1,678 | 1,683 | +7 | +0.4% | 22,200 |
| 2005/10/28 | 1,669 | 1,676 | 1,663 | 1,676 | +10 | +0.6% | 46,000 |
| 2005/10/27 | 1,665 | 1,673 | 1,665 | 1,666 | +4 | +0.2% | 25,900 |
| 2005/10/26 | 1,660 | 1,664 | 1,656 | 1,662 | +4 | +0.2% | 18,200 |
| 2005/10/25 | 1,661 | 1,663 | 1,655 | 1,658 | +3 | +0.2% | 18,700 |
| 2005/10/24 | 1,663 | 1,670 | 1,653 | 1,655 | +1 | +0.1% | 19,800 |
| 2005/10/21 | 1,654 | 1,667 | 1,650 | 1,654 | -7 | -0.4% | 18,600 |
| 2005/10/20 | 1,669 | 1,671 | 1,660 | 1,661 | -3 | -0.2% | 13,000 |
| 2005/10/19 | 1,667 | 1,670 | 1,660 | 1,664 | -11 | -0.7% | 22,100 |
| 2005/10/18 | 1,675 | 1,675 | 1,654 | 1,675 | +10 | +0.6% | 24,200 |
| 2005/10/17 | 1,674 | 1,674 | 1,653 | 1,665 | +5 | +0.3% | 16,900 |
| 2005/10/14 | 1,665 | 1,665 | 1,645 | 1,660 | +10 | +0.6% | 20,200 |
| 2005/10/13 | 1,646 | 1,658 | 1,640 | 1,650 | +13 | +0.8% | 16,900 |
| 2005/10/12 | 1,651 | 1,651 | 1,636 | 1,637 | +2 | +0.1% | 21,700 |
| 2005/10/11 | 1,630 | 1,635 | 1,623 | 1,635 | +12 | +0.7% | 19,200 |
| 2005/10/07 | 1,625 | 1,632 | 1,623 | 1,623 | -2 | -0.1% | 16,000 |
| 2005/10/06 | 1,644 | 1,645 | 1,625 | 1,625 | -19 | -1.2% | 17,900 |
| 2005/10/05 | 1,655 | 1,656 | 1,638 | 1,644 | -23 | -1.4% | 33,500 |
| 2005/10/04 | 1,673 | 1,680 | 1,666 | 1,667 | -6 | -0.4% | 21,000 |
| 2005/10/03 | 1,673 | 1,673 | 1,664 | 1,673 | -5 | -0.3% | 13,300 |
| 2005/09/30 | 1,680 | 1,680 | 1,663 | 1,678 | -15 | -0.9% | 16,400 |
| 2005/09/29 | 1,685 | 1,698 | 1,660 | 1,693 | +8 | +0.5% | 24,500 |
| 2005/09/28 | 1,654 | 1,685 | 1,654 | 1,685 | +36 | +2.2% | 16,700 |
| 2005/09/27 | 1,647 | 1,653 | 1,647 | 1,649 | +8 | +0.5% | 10,500 |
| 2005/09/26 | 1,639 | 1,641 | 1,633 | 1,641 | +7 | +0.4% | 16,000 |
| 2005/09/22 | 1,644 | 1,644 | 1,624 | 1,634 | +7 | +0.4% | 15,600 |
| 2005/09/21 | 1,638 | 1,640 | 1,625 | 1,627 | -9 | -0.6% | 17,100 |
| 2005/09/20 | 1,622 | 1,640 | 1,622 | 1,636 | +18 | +1.1% | 24,300 |
4801～
4850
件表示中 / 6994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 | 331,000円 | +2.5% | -14.1% | 0.83% | 35.77倍 | 1.89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 | 810,000円 | - | - | - | - | 1.38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 | 110,200円 | +1.0% | -5.7% | 3.40% | 11.88倍 | 0.76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 | 413,000円 | +0.5% | -8.7% | 4.36% | 11.66倍 | 0.92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
