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 |
|---|---|---|---|---|---|---|---|
| 2004/01/08 | 1,211 | 1,225 | 1,207 | 1,225 | +6 | +0.5% | 7,600 |
| 2004/01/07 | 1,207 | 1,219 | 1,207 | 1,219 | +2 | +0.2% | 2,400 |
| 2004/01/06 | 1,215 | 1,217 | 1,206 | 1,217 | -6 | -0.5% | 4,800 |
| 2004/01/05 | 1,218 | 1,223 | 1,215 | 1,223 | ±0 | ±0% | 7,500 |
| 2003/12/30 | 1,200 | 1,223 | 1,186 | 1,223 | +23 | +1.9% | 4,300 |
| 2003/12/29 | 1,200 | 1,200 | 1,180 | 1,200 | -15 | -1.2% | 6,800 |
| 2003/12/26 | 1,239 | 1,239 | 1,201 | 1,215 | -25 | -2% | 3,000 |
| 2003/12/25 | 1,240 | 1,243 | 1,239 | 1,240 | -1 | -0.1% | 11,300 |
| 2003/12/24 | 1,250 | 1,250 | 1,222 | 1,241 | +29 | +2.4% | 12,700 |
| 2003/12/22 | 1,199 | 1,212 | 1,180 | 1,212 | +20 | +1.7% | 8,700 |
| 2003/12/19 | 1,190 | 1,193 | 1,176 | 1,192 | +22 | +1.9% | 10,400 |
| 2003/12/18 | 1,158 | 1,173 | 1,152 | 1,170 | +30 | +2.6% | 9,200 |
| 2003/12/17 | 1,153 | 1,153 | 1,140 | 1,140 | +1 | +0.1% | 2,900 |
| 2003/12/16 | 1,138 | 1,159 | 1,127 | 1,139 | +1 | +0.1% | 15,100 |
| 2003/12/15 | 1,140 | 1,142 | 1,136 | 1,138 | -2 | -0.2% | 14,600 |
| 2003/12/12 | 1,146 | 1,155 | 1,140 | 1,140 | -3 | -0.3% | 6,600 |
| 2003/12/11 | 1,150 | 1,151 | 1,130 | 1,143 | -9 | -0.8% | 9,300 |
| 2003/12/10 | 1,173 | 1,173 | 1,137 | 1,152 | +19 | +1.7% | 27,600 |
| 2003/12/09 | 1,060 | 1,133 | 1,060 | 1,133 | +74 | +7% | 43,200 |
| 2003/12/08 | 1,050 | 1,063 | 1,048 | 1,059 | -2 | -0.2% | 8,600 |
| 2003/12/05 | 1,076 | 1,076 | 1,040 | 1,061 | -29 | -2.7% | 24,400 |
| 2003/12/04 | 1,100 | 1,100 | 1,074 | 1,090 | -10 | -0.9% | 9,100 |
| 2003/12/03 | 1,103 | 1,109 | 1,093 | 1,100 | -10 | -0.9% | 7,700 |
| 2003/12/02 | 1,125 | 1,127 | 1,107 | 1,110 | -18 | -1.6% | 31,600 |
| 2003/12/01 | 1,135 | 1,135 | 1,126 | 1,128 | ±0 | ±0% | 2,000 |
| 2003/11/28 | 1,145 | 1,145 | 1,128 | 1,128 | +3 | +0.3% | 2,600 |
| 2003/11/27 | 1,115 | 1,125 | 1,115 | 1,125 | +7 | +0.6% | 4,000 |
| 2003/11/26 | 1,120 | 1,125 | 1,115 | 1,118 | +1 | +0.1% | 4,300 |
| 2003/11/25 | 1,107 | 1,152 | 1,103 | 1,117 | -36 | -3.1% | 15,400 |
| 2003/11/21 | 1,190 | 1,200 | 1,153 | 1,153 | -36 | -3% | 30,000 |
| 2003/11/20 | 1,180 | 1,189 | 1,175 | 1,189 | +4 | +0.3% | 10,200 |
| 2003/11/19 | 1,190 | 1,191 | 1,177 | 1,185 | -14 | -1.2% | 10,700 |
| 2003/11/18 | 1,210 | 1,210 | 1,190 | 1,199 | -21 | -1.7% | 16,400 |
| 2003/11/17 | 1,245 | 1,245 | 1,210 | 1,220 | -27 | -2.2% | 14,100 |
| 2003/11/14 | 1,250 | 1,255 | 1,235 | 1,247 | -1 | -0.1% | 10,100 |
| 2003/11/13 | 1,271 | 1,271 | 1,248 | 1,248 | -3 | -0.2% | 7,100 |
| 2003/11/12 | 1,271 | 1,271 | 1,240 | 1,251 | -16 | -1.3% | 12,300 |
| 2003/11/11 | 1,288 | 1,288 | 1,250 | 1,267 | -20 | -1.6% | 12,300 |
| 2003/11/10 | 1,298 | 1,298 | 1,279 | 1,287 | +3 | +0.2% | 24,500 |
| 2003/11/07 | 1,280 | 1,284 | 1,270 | 1,284 | +12 | +0.9% | 13,500 |
| 2003/11/06 | 1,260 | 1,274 | 1,250 | 1,272 | +12 | +1% | 12,600 |
| 2003/11/05 | 1,280 | 1,280 | 1,240 | 1,260 | -15 | -1.2% | 27,700 |
| 2003/11/04 | 1,295 | 1,295 | 1,270 | 1,275 | -20 | -1.5% | 22,000 |
| 2003/10/31 | 1,311 | 1,311 | 1,285 | 1,295 | -14 | -1.1% | 18,500 |
| 2003/10/30 | 1,320 | 1,320 | 1,295 | 1,309 | -8 | -0.6% | 25,500 |
| 2003/10/29 | 1,310 | 1,325 | 1,300 | 1,317 | +15 | +1.2% | 15,100 |
| 2003/10/28 | 1,323 | 1,325 | 1,302 | 1,302 | -8 | -0.6% | 10,900 |
| 2003/10/27 | 1,340 | 1,340 | 1,300 | 1,310 | -44 | -3.2% | 23,300 |
| 2003/10/24 | 1,350 | 1,370 | 1,335 | 1,354 | +19 | +1.4% | 21,600 |
| 2003/10/23 | 1,397 | 1,397 | 1,331 | 1,335 | -78 | -5.5% | 33,500 |
5101～
5150
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
