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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 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 |
| 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 |
5101～
5150
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
