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 |
---|---|---|---|---|---|---|---|
2004/03/22 | 1,486 | 1,495 | 1,485 | 1,490 | -1 | -0.1% | 9,100 |
2004/03/19 | 1,490 | 1,500 | 1,488 | 1,491 | -9 | -0.6% | 9,200 |
2004/03/18 | 1,515 | 1,520 | 1,495 | 1,500 | -5 | -0.3% | 18,600 |
2004/03/17 | 1,481 | 1,520 | 1,481 | 1,505 | +34 | +2.3% | 16,200 |
2004/03/16 | 1,440 | 1,476 | 1,440 | 1,471 | +31 | +2.2% | 9,500 |
2004/03/15 | 1,430 | 1,455 | 1,430 | 1,440 | +16 | +1.1% | 16,500 |
2004/03/12 | 1,440 | 1,440 | 1,405 | 1,424 | -26 | -1.8% | 9,600 |
2004/03/11 | 1,440 | 1,450 | 1,430 | 1,450 | +6 | +0.4% | 4,900 |
2004/03/10 | 1,442 | 1,444 | 1,441 | 1,444 | +4 | +0.3% | 2,400 |
2004/03/09 | 1,452 | 1,453 | 1,440 | 1,440 | -10 | -0.7% | 2,000 |
2004/03/08 | 1,455 | 1,455 | 1,450 | 1,450 | ±0 | ±0% | 7,000 |
2004/03/05 | 1,451 | 1,455 | 1,450 | 1,450 | +7 | +0.5% | 11,000 |
2004/03/04 | 1,424 | 1,443 | 1,424 | 1,443 | +29 | +2.1% | 5,100 |
2004/03/03 | 1,408 | 1,435 | 1,408 | 1,414 | ±0 | ±0% | 4,500 |
2004/03/02 | 1,404 | 1,419 | 1,404 | 1,414 | -10 | -0.7% | 3,100 |
2004/03/01 | 1,430 | 1,450 | 1,400 | 1,424 | -10 | -0.7% | 11,800 |
2004/02/27 | 1,444 | 1,445 | 1,425 | 1,434 | -16 | -1.1% | 6,600 |
2004/02/26 | 1,371 | 1,450 | 1,371 | 1,450 | +79 | +5.8% | 21,200 |
2004/02/25 | 1,400 | 1,400 | 1,361 | 1,371 | -24 | -1.7% | 6,900 |
2004/02/24 | 1,386 | 1,400 | 1,386 | 1,395 | +14 | +1% | 11,800 |
2004/02/23 | 1,360 | 1,382 | 1,360 | 1,381 | +21 | +1.5% | 4,600 |
2004/02/20 | 1,374 | 1,374 | 1,360 | 1,360 | -15 | -1.1% | 3,600 |
2004/02/19 | 1,382 | 1,382 | 1,372 | 1,375 | -26 | -1.9% | 1,400 |
2004/02/18 | 1,403 | 1,403 | 1,350 | 1,401 | ±0 | ±0% | 26,100 |
2004/02/17 | 1,400 | 1,409 | 1,400 | 1,401 | ±0 | ±0% | 12,400 |
2004/02/16 | 1,400 | 1,414 | 1,400 | 1,401 | +39 | +2.9% | 17,400 |
2004/02/13 | 1,339 | 1,365 | 1,338 | 1,362 | +43 | +3.3% | 25,500 |
2004/02/12 | 1,307 | 1,319 | 1,307 | 1,319 | +14 | +1.1% | 12,200 |
2004/02/10 | 1,299 | 1,305 | 1,292 | 1,305 | +6 | +0.5% | 4,100 |
2004/02/09 | 1,290 | 1,300 | 1,290 | 1,299 | +9 | +0.7% | 4,200 |
2004/02/06 | 1,270 | 1,290 | 1,265 | 1,290 | +20 | +1.6% | 6,900 |
2004/02/05 | 1,288 | 1,290 | 1,250 | 1,270 | -13 | -1% | 5,800 |
2004/02/04 | 1,266 | 1,285 | 1,266 | 1,283 | +23 | +1.8% | 5,800 |
2004/02/03 | 1,268 | 1,268 | 1,255 | 1,260 | +5 | +0.4% | 6,300 |
2004/02/02 | 1,246 | 1,268 | 1,246 | 1,255 | +20 | +1.6% | 4,300 |
2004/01/30 | 1,216 | 1,239 | 1,216 | 1,235 | +14 | +1.1% | 3,500 |
2004/01/29 | 1,227 | 1,227 | 1,215 | 1,221 | -9 | -0.7% | 4,300 |
2004/01/28 | 1,226 | 1,234 | 1,225 | 1,230 | -4 | -0.3% | 4,000 |
2004/01/27 | 1,260 | 1,260 | 1,213 | 1,234 | -32 | -2.5% | 24,300 |
2004/01/26 | 1,285 | 1,285 | 1,266 | 1,266 | -6 | -0.5% | 7,000 |
2004/01/23 | 1,295 | 1,295 | 1,272 | 1,272 | -18 | -1.4% | 19,400 |
2004/01/22 | 1,309 | 1,318 | 1,284 | 1,290 | ±0 | ±0% | 17,500 |
2004/01/21 | 1,299 | 1,299 | 1,289 | 1,290 | +1 | +0.1% | 6,800 |
2004/01/20 | 1,299 | 1,300 | 1,289 | 1,289 | -6 | -0.5% | 5,800 |
2004/01/19 | 1,300 | 1,315 | 1,280 | 1,295 | +1 | +0.1% | 9,400 |
2004/01/16 | 1,300 | 1,300 | 1,292 | 1,294 | +4 | +0.3% | 7,200 |
2004/01/15 | 1,313 | 1,313 | 1,290 | 1,290 | -17 | -1.3% | 11,200 |
2004/01/14 | 1,297 | 1,307 | 1,297 | 1,307 | +16 | +1.2% | 8,100 |
2004/01/13 | 1,296 | 1,296 | 1,287 | 1,291 | +5 | +0.4% | 9,700 |
2004/01/09 | 1,250 | 1,286 | 1,250 | 1,286 | +61 | +5% | 10,900 |
5051~
5100
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