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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 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 |
| 2005/09/16 | 1,610 | 1,620 | 1,609 | 1,618 | +10 | +0.6% | 17,100 |
| 2005/09/15 | 1,610 | 1,625 | 1,608 | 1,608 | -1 | -0.1% | 18,500 |
| 2005/09/14 | 1,607 | 1,610 | 1,605 | 1,609 | +1 | +0.1% | 10,400 |
| 2005/09/13 | 1,612 | 1,613 | 1,601 | 1,608 | +6 | +0.4% | 14,600 |
| 2005/09/12 | 1,602 | 1,611 | 1,600 | 1,602 | +8 | +0.5% | 10,100 |
| 2005/09/09 | 1,596 | 1,596 | 1,586 | 1,594 | +9 | +0.6% | 31,900 |
| 2005/09/08 | 1,587 | 1,595 | 1,583 | 1,585 | -1 | -0.1% | 15,100 |
| 2005/09/07 | 1,583 | 1,591 | 1,583 | 1,586 | +5 | +0.3% | 10,200 |
| 2005/09/06 | 1,598 | 1,598 | 1,580 | 1,581 | -12 | -0.8% | 13,100 |
| 2005/09/05 | 1,595 | 1,597 | 1,590 | 1,593 | +1 | +0.1% | 14,700 |
| 2005/09/02 | 1,580 | 1,595 | 1,580 | 1,592 | +8 | +0.5% | 12,100 |
| 2005/09/01 | 1,582 | 1,590 | 1,582 | 1,584 | +2 | +0.1% | 6,200 |
| 2005/08/31 | 1,580 | 1,584 | 1,577 | 1,582 | +2 | +0.1% | 11,600 |
| 2005/08/30 | 1,580 | 1,581 | 1,574 | 1,580 | -1 | -0.1% | 15,300 |
| 2005/08/29 | 1,585 | 1,585 | 1,580 | 1,581 | -3 | -0.2% | 7,900 |
| 2005/08/26 | 1,581 | 1,585 | 1,576 | 1,584 | ±0 | ±0% | 18,600 |
| 2005/08/25 | 1,595 | 1,595 | 1,580 | 1,584 | -12 | -0.8% | 15,400 |
| 2005/08/24 | 1,593 | 1,599 | 1,592 | 1,596 | -2 | -0.1% | 10,300 |
| 2005/08/23 | 1,599 | 1,607 | 1,594 | 1,598 | +2 | +0.1% | 11,500 |
| 2005/08/22 | 1,598 | 1,601 | 1,596 | 1,596 | ±0 | ±0% | 12,000 |
| 2005/08/19 | 1,608 | 1,608 | 1,593 | 1,596 | +4 | +0.3% | 5,600 |
| 2005/08/18 | 1,608 | 1,608 | 1,592 | 1,592 | -5 | -0.3% | 7,100 |
| 2005/08/17 | 1,600 | 1,604 | 1,594 | 1,597 | -9 | -0.6% | 7,000 |
| 2005/08/16 | 1,605 | 1,608 | 1,598 | 1,606 | +12 | +0.8% | 5,800 |
| 2005/08/15 | 1,592 | 1,603 | 1,591 | 1,594 | +3 | +0.2% | 7,400 |
| 2005/08/12 | 1,616 | 1,616 | 1,591 | 1,591 | -25 | -1.5% | 11,300 |
| 2005/08/11 | 1,611 | 1,619 | 1,596 | 1,616 | +8 | +0.5% | 14,400 |
| 2005/08/10 | 1,592 | 1,608 | 1,579 | 1,608 | +31 | +2% | 15,400 |
| 2005/08/09 | 1,565 | 1,587 | 1,562 | 1,577 | +2 | +0.1% | 20,000 |
| 2005/08/08 | 1,585 | 1,591 | 1,572 | 1,575 | -18 | -1.1% | 8,400 |
| 2005/08/05 | 1,594 | 1,595 | 1,581 | 1,593 | +4 | +0.3% | 12,000 |
| 2005/08/04 | 1,580 | 1,589 | 1,571 | 1,589 | +18 | +1.1% | 13,000 |
| 2005/08/03 | 1,574 | 1,578 | 1,560 | 1,571 | +6 | +0.4% | 17,000 |
| 2005/08/02 | 1,567 | 1,575 | 1,565 | 1,565 | ±0 | ±0% | 6,600 |
| 2005/08/01 | 1,576 | 1,577 | 1,565 | 1,565 | ±0 | ±0% | 5,700 |
4801～
4850
件表示中 / 6959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 | 213,500円 | +1.4% | -24.3% | 1.29% | 26.54倍 | 1.24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 | 386,500円 | +0.5% | -8.7% | 4.66% | 10.91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 | 181,500円 | +3.8% | +0.5% | 3.20% | 15.93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 | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66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 | 172,800円 | +7.8% | +3.0% | 5.21% | 12.80倍 | 2.13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
