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 |
---|---|---|---|---|---|---|---|
2004/06/04 | 1,850 | 1,940 | 1,840 | 1,937 | +82 | +4.4% | 33,000 |
2004/06/03 | 1,929 | 1,930 | 1,855 | 1,855 | -115 | -5.8% | 34,800 |
2004/06/02 | 1,987 | 1,987 | 1,925 | 1,970 | -25 | -1.3% | 47,500 |
2004/06/01 | 2,025 | 2,035 | 1,990 | 1,995 | -35 | -1.7% | 105,200 |
2004/05/31 | 2,030 | 2,060 | 2,005 | 2,030 | -5 | -0.2% | 584,800 |
2004/05/28 | 1,998 | 2,045 | 1,995 | 2,035 | +38 | +1.9% | 167,000 |
2004/05/27 | 1,970 | 1,998 | 1,970 | 1,997 | +16 | +0.8% | 49,600 |
2004/05/26 | 1,970 | 1,995 | 1,966 | 1,981 | -13 | -0.7% | 59,600 |
2004/05/25 | 1,950 | 1,995 | 1,930 | 1,994 | +20 | +1% | 85,200 |
2004/05/24 | 1,990 | 2,050 | 1,956 | 1,974 | +144 | +7.9% | 283,300 |
2004/05/21 | 1,830 | 1,830 | 1,830 | 1,830 | +300 | +19.6% | 44,300 |
2004/05/20 | 1,530 | 1,554 | 1,530 | 1,530 | -30 | -1.9% | 3,700 |
2004/05/19 | 1,462 | 1,590 | 1,462 | 1,560 | +98 | +6.7% | 7,700 |
2004/05/18 | 1,455 | 1,496 | 1,453 | 1,462 | +2 | +0.1% | 9,000 |
2004/05/17 | 1,535 | 1,535 | 1,460 | 1,460 | -45 | -3% | 20,800 |
2004/05/14 | 1,537 | 1,550 | 1,505 | 1,505 | -30 | -2% | 4,100 |
2004/05/13 | 1,525 | 1,555 | 1,525 | 1,535 | +11 | +0.7% | 3,300 |
2004/05/12 | 1,510 | 1,555 | 1,510 | 1,524 | +22 | +1.5% | 4,800 |
2004/05/11 | 1,480 | 1,555 | 1,480 | 1,502 | +28 | +1.9% | 7,800 |
2004/05/10 | 1,578 | 1,580 | 1,450 | 1,474 | -126 | -7.9% | 14,300 |
2004/05/07 | 1,639 | 1,639 | 1,581 | 1,600 | -31 | -1.9% | 13,700 |
2004/05/06 | 1,653 | 1,659 | 1,629 | 1,631 | +8 | +0.5% | 12,600 |
2004/04/30 | 1,600 | 1,624 | 1,600 | 1,623 | +23 | +1.4% | 19,000 |
2004/04/28 | 1,600 | 1,610 | 1,571 | 1,600 | +30 | +1.9% | 12,700 |
2004/04/27 | 1,600 | 1,600 | 1,557 | 1,570 | -8 | -0.5% | 19,100 |
2004/04/26 | 1,565 | 1,585 | 1,565 | 1,578 | +22 | +1.4% | 24,500 |
2004/04/23 | 1,539 | 1,569 | 1,539 | 1,556 | +23 | +1.5% | 19,700 |
2004/04/22 | 1,555 | 1,570 | 1,525 | 1,533 | -22 | -1.4% | 35,100 |
2004/04/21 | 1,576 | 1,590 | 1,550 | 1,555 | -111 | -6.7% | 68,600 |
2004/04/20 | 1,646 | 1,670 | 1,640 | 1,666 | +35 | +2.1% | 38,900 |
2004/04/19 | 1,728 | 1,758 | 1,590 | 1,631 | -157 | -8.8% | 77,500 |
2004/04/16 | 1,800 | 1,819 | 1,788 | 1,788 | +2 | +0.1% | 83,500 |
2004/04/15 | 1,790 | 1,839 | 1,740 | 1,786 | +46 | +2.6% | 97,300 |
2004/04/14 | 1,725 | 1,757 | 1,720 | 1,740 | +20 | +1.2% | 26,700 |
2004/04/13 | 1,702 | 1,720 | 1,670 | 1,720 | +35 | +2.1% | 55,600 |
2004/04/12 | 1,621 | 1,689 | 1,621 | 1,685 | +65 | +4% | 49,200 |
2004/04/09 | 1,601 | 1,620 | 1,595 | 1,620 | +26 | +1.6% | 24,600 |
2004/04/08 | 1,620 | 1,620 | 1,590 | 1,594 | -5 | -0.3% | 26,100 |
2004/04/07 | 1,590 | 1,600 | 1,582 | 1,599 | +9 | +0.6% | 23,000 |
2004/04/06 | 1,596 | 1,600 | 1,575 | 1,590 | +1 | +0.1% | 25,400 |
2004/04/05 | 1,575 | 1,590 | 1,550 | 1,589 | +13 | +0.8% | 36,300 |
2004/04/02 | 1,581 | 1,584 | 1,575 | 1,576 | -8 | -0.5% | 18,700 |
2004/04/01 | 1,610 | 1,610 | 1,581 | 1,584 | -16 | -1% | 14,700 |
2004/03/31 | 1,596 | 1,600 | 1,583 | 1,600 | +4 | +0.3% | 9,100 |
2004/03/30 | 1,590 | 1,601 | 1,581 | 1,596 | +16 | +1% | 10,300 |
2004/03/29 | 1,601 | 1,620 | 1,580 | 1,580 | -30 | -1.9% | 41,700 |
2004/03/26 | 1,585 | 1,610 | 1,583 | 1,610 | +20 | +1.3% | 14,200 |
2004/03/25 | 1,599 | 1,620 | 1,590 | 1,590 | +20 | +1.3% | 42,500 |
2004/03/24 | 1,540 | 1,580 | 1,540 | 1,570 | +43 | +2.8% | 30,600 |
2004/03/23 | 1,491 | 1,527 | 1,491 | 1,527 | +37 | +2.5% | 11,600 |
5001~
5050
件表示中 / 6826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 | 191,500円 | +4.0% | +29.7% | 1.20% | 21.64倍 | 1.14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 |
トランシィ | 91,000円 | +1.2% | +6.1% | 3.79% | 10.65倍 | 0.67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 | 162,100円 | +6.9% | +1.2% | 1.85% | 18.41倍 | 0.50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 | 310,500円 | +6.2% | +6.1% | 3.86% | 10.00倍 | 0.73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 |
AIT | 176,800円 | +8.2% | +4.7% | 4.52% | 12.82倍 | 2.24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