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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/10/22 | 1,446 | 1,446 | 1,400 | 1,413 | -50 | -3.4% | 43,200 |
| 2003/10/21 | 1,450 | 1,498 | 1,449 | 1,463 | -187 | -11.3% | 117,400 |
| 2003/10/20 | 1,600 | 1,681 | 1,600 | 1,650 | +90 | +5.8% | 105,000 |
| 2003/10/17 | 1,545 | 1,595 | 1,500 | 1,560 | -9 | -0.6% | 36,800 |
| 2003/10/16 | 1,595 | 1,595 | 1,556 | 1,569 | -21 | -1.3% | 20,300 |
| 2003/10/15 | 1,600 | 1,615 | 1,581 | 1,590 | ±0 | ±0% | 30,100 |
| 2003/10/14 | 1,605 | 1,608 | 1,581 | 1,590 | -10 | -0.6% | 15,000 |
| 2003/10/10 | 1,620 | 1,623 | 1,585 | 1,600 | -24 | -1.5% | 17,800 |
| 2003/10/09 | 1,540 | 1,625 | 1,530 | 1,624 | +94 | +6.1% | 79,500 |
| 2003/10/08 | 1,552 | 1,558 | 1,530 | 1,530 | -30 | -1.9% | 8,400 |
| 2003/10/07 | 1,577 | 1,579 | 1,557 | 1,560 | -15 | -1% | 9,200 |
| 2003/10/06 | 1,549 | 1,580 | 1,544 | 1,575 | +36 | +2.3% | 49,500 |
| 2003/10/03 | 1,514 | 1,539 | 1,510 | 1,539 | +29 | +1.9% | 26,000 |
| 2003/10/02 | 1,510 | 1,514 | 1,500 | 1,510 | -4 | -0.3% | 5,800 |
| 2003/10/01 | 1,516 | 1,516 | 1,498 | 1,514 | -1 | -0.1% | 12,600 |
| 2003/09/30 | 1,523 | 1,523 | 1,515 | 1,515 | -25 | -1.6% | 6,100 |
| 2003/09/29 | 1,540 | 1,540 | 1,520 | 1,540 | +12 | +0.8% | 4,900 |
| 2003/09/26 | 1,502 | 1,528 | 1,500 | 1,528 | +22 | +1.5% | 8,000 |
| 2003/09/25 | 1,520 | 1,520 | 1,505 | 1,506 | -2 | -0.1% | 26,500 |
| 2003/09/24 | 1,510 | 1,515 | 1,505 | 1,508 | -12 | -0.8% | 5,600 |
| 2003/09/22 | 1,490 | 1,539 | 1,480 | 1,520 | +30 | +2% | 41,200 |
| 2003/09/19 | 1,465 | 1,494 | 1,465 | 1,490 | +5 | +0.3% | 6,100 |
| 2003/09/18 | 1,484 | 1,485 | 1,445 | 1,485 | ±0 | ±0% | 15,100 |
| 2003/09/17 | 1,490 | 1,490 | 1,485 | 1,485 | ±0 | ±0% | 8,900 |
| 2003/09/16 | 1,498 | 1,498 | 1,482 | 1,485 | -23 | -1.5% | 7,100 |
| 2003/09/12 | 1,499 | 1,510 | 1,497 | 1,508 | +8 | +0.5% | 6,100 |
| 2003/09/11 | 1,501 | 1,503 | 1,499 | 1,500 | -6 | -0.4% | 8,500 |
| 2003/09/10 | 1,503 | 1,507 | 1,503 | 1,506 | -9 | -0.6% | 4,800 |
| 2003/09/09 | 1,512 | 1,515 | 1,488 | 1,515 | ±0 | ±0% | 17,300 |
| 2003/09/08 | 1,513 | 1,525 | 1,510 | 1,515 | -20 | -1.3% | 8,100 |
| 2003/09/05 | 1,544 | 1,544 | 1,531 | 1,535 | -9 | -0.6% | 15,900 |
| 2003/09/04 | 1,521 | 1,555 | 1,521 | 1,544 | +28 | +1.8% | 41,000 |
| 2003/09/03 | 1,510 | 1,540 | 1,510 | 1,516 | +46 | +3.1% | 22,300 |
| 2003/09/02 | 1,450 | 1,480 | 1,440 | 1,470 | -32 | -2.1% | 46,600 |
| 2003/09/01 | 1,520 | 1,537 | 1,501 | 1,502 | -33 | -2.1% | 18,900 |
| 2003/08/29 | 1,545 | 1,545 | 1,520 | 1,535 | -13 | -0.8% | 9,500 |
5151～
5200
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
