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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,800 | 1,809 | 1,780 | 1,784 | -16 | -0.9% | 8,800 |
| 2004/09/02 | 1,789 | 1,800 | 1,779 | 1,800 | +36 | +2% | 5,000 |
| 2004/09/01 | 1,749 | 1,765 | 1,748 | 1,764 | +33 | +1.9% | 7,400 |
| 2004/08/31 | 1,725 | 1,733 | 1,723 | 1,731 | +8 | +0.5% | 5,000 |
| 2004/08/30 | 1,715 | 1,730 | 1,715 | 1,723 | +6 | +0.3% | 1,600 |
| 2004/08/27 | 1,715 | 1,717 | 1,711 | 1,717 | +1 | +0.1% | 2,600 |
| 2004/08/26 | 1,700 | 1,730 | 1,700 | 1,716 | -8 | -0.5% | 2,400 |
| 2004/08/25 | 1,700 | 1,724 | 1,695 | 1,724 | +29 | +1.7% | 5,600 |
| 2004/08/24 | 1,700 | 1,700 | 1,680 | 1,695 | -2 | -0.1% | 3,700 |
| 2004/08/23 | 1,668 | 1,697 | 1,668 | 1,697 | +33 | +2% | 1,700 |
| 2004/08/20 | 1,684 | 1,684 | 1,664 | 1,664 | -26 | -1.5% | 8,100 |
| 2004/08/19 | 1,690 | 1,690 | 1,682 | 1,690 | +8 | +0.5% | 3,000 |
| 2004/08/18 | 1,695 | 1,697 | 1,665 | 1,682 | +22 | +1.3% | 3,700 |
| 2004/08/17 | 1,700 | 1,700 | 1,660 | 1,660 | -10 | -0.6% | 3,900 |
| 2004/08/16 | 1,698 | 1,698 | 1,660 | 1,670 | -25 | -1.5% | 4,300 |
| 2004/08/13 | 1,690 | 1,700 | 1,686 | 1,695 | ±0 | ±0% | 3,700 |
| 2004/08/12 | 1,690 | 1,709 | 1,690 | 1,695 | +5 | +0.3% | 2,400 |
| 2004/08/11 | 1,713 | 1,720 | 1,680 | 1,690 | -23 | -1.3% | 4,400 |
| 2004/08/10 | 1,728 | 1,728 | 1,713 | 1,713 | +15 | +0.9% | 2,500 |
| 2004/08/09 | 1,658 | 1,698 | 1,658 | 1,698 | +8 | +0.5% | 2,200 |
| 2004/08/06 | 1,690 | 1,690 | 1,670 | 1,690 | -1 | -0.1% | 7,100 |
| 2004/08/05 | 1,714 | 1,714 | 1,690 | 1,691 | -24 | -1.4% | 8,900 |
| 2004/08/04 | 1,705 | 1,716 | 1,700 | 1,715 | -20 | -1.2% | 4,900 |
| 2004/08/03 | 1,735 | 1,750 | 1,712 | 1,735 | ±0 | ±0% | 4,600 |
| 2004/08/02 | 1,735 | 1,735 | 1,703 | 1,735 | ±0 | ±0% | 1,900 |
| 2004/07/30 | 1,700 | 1,740 | 1,700 | 1,735 | +25 | +1.5% | 4,200 |
| 2004/07/29 | 1,751 | 1,751 | 1,681 | 1,710 | -41 | -2.3% | 6,900 |
| 2004/07/28 | 1,751 | 1,776 | 1,743 | 1,751 | ±0 | ±0% | 4,500 |
| 2004/07/27 | 1,795 | 1,795 | 1,751 | 1,751 | -20 | -1.1% | 6,700 |
| 2004/07/26 | 1,795 | 1,795 | 1,770 | 1,771 | -12 | -0.7% | 5,700 |
| 2004/07/23 | 1,799 | 1,799 | 1,770 | 1,783 | ±0 | ±0% | 10,600 |
| 2004/07/22 | 1,780 | 1,790 | 1,778 | 1,783 | -15 | -0.8% | 3,000 |
| 2004/07/21 | 1,782 | 1,799 | 1,782 | 1,798 | +15 | +0.8% | 4,200 |
| 2004/07/20 | 1,799 | 1,799 | 1,780 | 1,783 | -4 | -0.2% | 7,600 |
| 2004/07/16 | 1,790 | 1,800 | 1,775 | 1,787 | -3 | -0.2% | 8,300 |
| 2004/07/15 | 1,800 | 1,800 | 1,790 | 1,790 | -3 | -0.2% | 6,600 |
| 2004/07/14 | 1,828 | 1,834 | 1,793 | 1,793 | -31 | -1.7% | 7,100 |
| 2004/07/13 | 1,800 | 1,832 | 1,775 | 1,824 | +24 | +1.3% | 6,900 |
| 2004/07/12 | 1,800 | 1,814 | 1,771 | 1,800 | +13 | +0.7% | 5,600 |
| 2004/07/09 | 1,792 | 1,798 | 1,786 | 1,787 | +4 | +0.2% | 5,400 |
| 2004/07/08 | 1,792 | 1,792 | 1,771 | 1,783 | -9 | -0.5% | 2,500 |
| 2004/07/07 | 1,813 | 1,813 | 1,790 | 1,792 | -1 | -0.1% | 5,600 |
| 2004/07/06 | 1,800 | 1,800 | 1,792 | 1,793 | -17 | -0.9% | 4,200 |
| 2004/07/05 | 1,820 | 1,820 | 1,784 | 1,810 | -11 | -0.6% | 7,400 |
| 2004/07/02 | 1,806 | 1,829 | 1,806 | 1,821 | -19 | -1% | 6,100 |
| 2004/07/01 | 1,836 | 1,847 | 1,836 | 1,840 | -6 | -0.3% | 8,000 |
| 2004/06/30 | 1,840 | 1,846 | 1,832 | 1,846 | +1 | +0.1% | 4,100 |
| 2004/06/29 | 1,841 | 1,845 | 1,830 | 1,845 | +5 | +0.3% | 8,700 |
| 2004/06/28 | 1,802 | 1,840 | 1,802 | 1,840 | +37 | +2.1% | 7,800 |
| 2004/06/25 | 1,785 | 1,804 | 1,780 | 1,803 | +24 | +1.3% | 7,200 |
4951～
5000
件表示中 / 6840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 | 218,000円 | +4.0% | +29.7% | 1.06% | 24.63倍 | 1.30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 |
| 日 新 | 437,500円 | +7.7% | +3.6% | 4.57% | 6.22倍 | 0.76倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 101,500円 | +1.2% | +6.1% | 3.40% | 11.85倍 | 0.72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 |
| 安田倉庫 | 164,000円 | +6.9% | +1.2% | 1.83% | 18.63倍 | 0.51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 |
| 渋沢倉 | 312,000円 | +6.2% | +6.1% | 3.85% | 9.98倍 | 0.72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
