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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,568 | 1,576 | 1,564 | 1,565 | -4 | -0.3% | 7,500 |
| 2005/07/28 | 1,578 | 1,578 | 1,569 | 1,569 | -1 | -0.1% | 9,500 |
| 2005/07/27 | 1,564 | 1,573 | 1,564 | 1,570 | +8 | +0.5% | 6,900 |
| 2005/07/26 | 1,570 | 1,570 | 1,560 | 1,562 | -11 | -0.7% | 11,500 |
| 2005/07/25 | 1,577 | 1,582 | 1,572 | 1,573 | -4 | -0.3% | 11,800 |
| 2005/07/22 | 1,581 | 1,581 | 1,575 | 1,577 | -3 | -0.2% | 6,600 |
| 2005/07/21 | 1,580 | 1,580 | 1,575 | 1,580 | +6 | +0.4% | 7,400 |
| 2005/07/20 | 1,575 | 1,580 | 1,569 | 1,574 | -1 | -0.1% | 12,800 |
| 2005/07/19 | 1,570 | 1,580 | 1,556 | 1,575 | -6 | -0.4% | 18,400 |
| 2005/07/15 | 1,590 | 1,592 | 1,580 | 1,581 | -9 | -0.6% | 15,600 |
| 2005/07/14 | 1,599 | 1,608 | 1,590 | 1,590 | -17 | -1.1% | 13,200 |
| 2005/07/13 | 1,610 | 1,610 | 1,589 | 1,607 | -9 | -0.6% | 13,300 |
| 2005/07/12 | 1,605 | 1,620 | 1,600 | 1,616 | +10 | +0.6% | 10,000 |
| 2005/07/11 | 1,620 | 1,620 | 1,603 | 1,606 | +3 | +0.2% | 8,500 |
| 2005/07/08 | 1,610 | 1,620 | 1,603 | 1,603 | -7 | -0.4% | 8,800 |
| 2005/07/07 | 1,620 | 1,620 | 1,610 | 1,610 | -9 | -0.6% | 5,500 |
| 2005/07/06 | 1,613 | 1,623 | 1,613 | 1,619 | -3 | -0.2% | 4,300 |
| 2005/07/05 | 1,630 | 1,630 | 1,613 | 1,622 | -1 | -0.1% | 8,900 |
| 2005/07/04 | 1,619 | 1,625 | 1,612 | 1,623 | +15 | +0.9% | 9,500 |
| 2005/07/01 | 1,608 | 1,618 | 1,600 | 1,608 | +11 | +0.7% | 7,600 |
| 2005/06/30 | 1,595 | 1,599 | 1,591 | 1,597 | -3 | -0.2% | 3,900 |
| 2005/06/29 | 1,606 | 1,618 | 1,597 | 1,600 | -10 | -0.6% | 12,500 |
| 2005/06/28 | 1,600 | 1,613 | 1,600 | 1,610 | -3 | -0.2% | 2,500 |
| 2005/06/27 | 1,615 | 1,615 | 1,605 | 1,613 | -12 | -0.7% | 1,900 |
| 2005/06/24 | 1,629 | 1,629 | 1,615 | 1,625 | +1 | +0.1% | 7,300 |
| 2005/06/23 | 1,632 | 1,633 | 1,624 | 1,624 | -5 | -0.3% | 6,100 |
| 2005/06/22 | 1,617 | 1,630 | 1,609 | 1,629 | +13 | +0.8% | 8,300 |
| 2005/06/21 | 1,612 | 1,620 | 1,600 | 1,616 | +5 | +0.3% | 5,200 |
| 2005/06/20 | 1,620 | 1,625 | 1,611 | 1,611 | -1 | -0.1% | 7,000 |
| 2005/06/17 | 1,595 | 1,618 | 1,590 | 1,612 | +17 | +1.1% | 8,600 |
| 2005/06/16 | 1,592 | 1,597 | 1,590 | 1,595 | +3 | +0.2% | 6,600 |
| 2005/06/15 | 1,585 | 1,592 | 1,581 | 1,592 | +7 | +0.4% | 6,000 |
| 2005/06/14 | 1,590 | 1,590 | 1,585 | 1,585 | -5 | -0.3% | 4,100 |
| 2005/06/13 | 1,586 | 1,597 | 1,580 | 1,590 | +6 | +0.4% | 7,600 |
| 2005/06/10 | 1,580 | 1,590 | 1,561 | 1,584 | +25 | +1.6% | 16,100 |
| 2005/06/09 | 1,563 | 1,567 | 1,552 | 1,559 | -4 | -0.3% | 6,300 |
| 2005/06/08 | 1,566 | 1,571 | 1,552 | 1,563 | -2 | -0.1% | 14,600 |
| 2005/06/07 | 1,575 | 1,575 | 1,561 | 1,565 | -10 | -0.6% | 9,300 |
| 2005/06/06 | 1,585 | 1,585 | 1,575 | 1,575 | -1 | -0.1% | 9,200 |
| 2005/06/03 | 1,576 | 1,580 | 1,565 | 1,576 | ±0 | ±0% | 15,100 |
| 2005/06/02 | 1,569 | 1,580 | 1,563 | 1,576 | +7 | +0.4% | 16,500 |
| 2005/06/01 | 1,570 | 1,573 | 1,561 | 1,569 | -1 | -0.1% | 9,900 |
| 2005/05/31 | 1,556 | 1,570 | 1,551 | 1,570 | +14 | +0.9% | 14,500 |
| 2005/05/30 | 1,550 | 1,567 | 1,550 | 1,556 | +6 | +0.4% | 6,300 |
| 2005/05/27 | 1,561 | 1,564 | 1,550 | 1,550 | -14 | -0.9% | 4,300 |
| 2005/05/26 | 1,550 | 1,565 | 1,546 | 1,564 | +14 | +0.9% | 13,100 |
| 2005/05/25 | 1,560 | 1,564 | 1,550 | 1,550 | ±0 | ±0% | 10,900 |
| 2005/05/24 | 1,552 | 1,565 | 1,545 | 1,550 | -9 | -0.6% | 14,900 |
| 2005/05/23 | 1,538 | 1,560 | 1,536 | 1,559 | +29 | +1.9% | 12,600 |
| 2005/05/20 | 1,520 | 1,534 | 1,520 | 1,530 | +19 | +1.3% | 12,800 |
4851～
4900
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
