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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,541 | 1,549 | 1,541 | 1,548 | -5 | -0.3% | 7,000 |
| 2003/08/27 | 1,553 | 1,555 | 1,540 | 1,553 | +13 | +0.8% | 9,600 |
| 2003/08/26 | 1,560 | 1,565 | 1,540 | 1,540 | -14 | -0.9% | 10,700 |
| 2003/08/25 | 1,545 | 1,575 | 1,545 | 1,554 | +34 | +2.2% | 28,400 |
| 2003/08/22 | 1,534 | 1,534 | 1,512 | 1,520 | +3 | +0.2% | 5,900 |
| 2003/08/21 | 1,530 | 1,530 | 1,508 | 1,517 | -1 | -0.1% | 8,200 |
| 2003/08/20 | 1,530 | 1,530 | 1,502 | 1,518 | +2 | +0.1% | 12,200 |
| 2003/08/19 | 1,521 | 1,525 | 1,510 | 1,516 | -14 | -0.9% | 24,500 |
| 2003/08/18 | 1,540 | 1,540 | 1,520 | 1,530 | -30 | -1.9% | 7,700 |
| 2003/08/15 | 1,574 | 1,580 | 1,532 | 1,560 | -12 | -0.8% | 14,800 |
| 2003/08/14 | 1,498 | 1,598 | 1,495 | 1,572 | +81 | +5.4% | 41,900 |
| 2003/08/13 | 1,492 | 1,500 | 1,470 | 1,491 | +59 | +4.1% | 24,300 |
| 2003/08/12 | 1,411 | 1,432 | 1,411 | 1,432 | +22 | +1.6% | 2,700 |
| 2003/08/11 | 1,361 | 1,410 | 1,351 | 1,410 | +52 | +3.8% | 10,000 |
| 2003/08/08 | 1,391 | 1,400 | 1,358 | 1,358 | -30 | -2.2% | 10,800 |
| 2003/08/07 | 1,427 | 1,427 | 1,380 | 1,388 | -47 | -3.3% | 12,000 |
| 2003/08/06 | 1,397 | 1,435 | 1,370 | 1,435 | +7 | +0.5% | 17,100 |
| 2003/08/05 | 1,450 | 1,450 | 1,406 | 1,428 | -42 | -2.9% | 25,200 |
| 2003/08/04 | 1,484 | 1,490 | 1,462 | 1,470 | -14 | -0.9% | 13,100 |
| 2003/08/01 | 1,499 | 1,500 | 1,435 | 1,484 | +4 | +0.3% | 15,200 |
| 2003/07/31 | 1,490 | 1,520 | 1,480 | 1,480 | +10 | +0.7% | 23,300 |
| 2003/07/30 | 1,446 | 1,490 | 1,430 | 1,470 | +84 | +6.1% | 14,800 |
| 2003/07/29 | 1,360 | 1,390 | 1,360 | 1,386 | +31 | +2.3% | 11,800 |
| 2003/07/28 | 1,340 | 1,369 | 1,340 | 1,355 | +21 | +1.6% | 9,900 |
| 2003/07/25 | 1,350 | 1,351 | 1,310 | 1,334 | -10 | -0.7% | 10,700 |
| 2003/07/24 | 1,353 | 1,370 | 1,344 | 1,344 | -6 | -0.4% | 7,400 |
| 2003/07/23 | 1,320 | 1,360 | 1,301 | 1,350 | +47 | +3.6% | 28,700 |
| 2003/07/22 | 1,266 | 1,315 | 1,266 | 1,303 | +57 | +4.6% | 17,800 |
| 2003/07/18 | 1,230 | 1,246 | 1,230 | 1,246 | +15 | +1.2% | 4,700 |
| 2003/07/17 | 1,230 | 1,234 | 1,225 | 1,231 | -4 | -0.3% | 6,100 |
| 2003/07/16 | 1,240 | 1,241 | 1,230 | 1,235 | +2 | +0.2% | 9,600 |
| 2003/07/15 | 1,239 | 1,240 | 1,221 | 1,233 | +14 | +1.1% | 7,100 |
| 2003/07/14 | 1,200 | 1,219 | 1,182 | 1,219 | +31 | +2.6% | 8,300 |
| 2003/07/11 | 1,180 | 1,188 | 1,166 | 1,188 | +28 | +2.4% | 5,800 |
| 2003/07/10 | 1,150 | 1,160 | 1,141 | 1,160 | +10 | +0.9% | 28,600 |
| 2003/07/09 | 1,179 | 1,179 | 1,150 | 1,150 | -34 | -2.9% | 8,500 |
| 2003/07/08 | 1,181 | 1,185 | 1,175 | 1,184 | +5 | +0.4% | 2,500 |
| 2003/07/07 | 1,180 | 1,180 | 1,168 | 1,179 | +11 | +0.9% | 6,700 |
| 2003/07/04 | 1,162 | 1,180 | 1,162 | 1,168 | +8 | +0.7% | 4,100 |
| 2003/07/03 | 1,158 | 1,170 | 1,158 | 1,160 | +5 | +0.4% | 5,000 |
| 2003/07/02 | 1,176 | 1,176 | 1,155 | 1,155 | -15 | -1.3% | 3,500 |
| 2003/07/01 | 1,153 | 1,170 | 1,153 | 1,170 | +20 | +1.7% | 2,100 |
| 2003/06/30 | 1,169 | 1,170 | 1,150 | 1,150 | -18 | -1.5% | 4,700 |
| 2003/06/27 | 1,170 | 1,170 | 1,165 | 1,168 | +23 | +2% | 400 |
| 2003/06/26 | 1,159 | 1,160 | 1,145 | 1,145 | ±0 | ±0% | 300 |
| 2003/06/25 | 1,175 | 1,175 | 1,145 | 1,145 | +4 | +0.4% | 3,200 |
| 2003/06/24 | 1,145 | 1,150 | 1,141 | 1,141 | -24 | -2.1% | 2,600 |
| 2003/06/23 | 1,165 | 1,165 | 1,150 | 1,165 | -10 | -0.9% | 3,000 |
| 2003/06/20 | 1,149 | 1,175 | 1,146 | 1,175 | +16 | +1.4% | 6,700 |
| 2003/06/19 | 1,135 | 1,160 | 1,134 | 1,159 | +26 | +2.3% | 2,700 |
5201～
5250
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
