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 |
|---|---|---|---|---|---|---|---|
| 2003/05/29 | 1,115 | 1,115 | 1,115 | 1,115 | +6 | +0.5% | 500 |
| 2003/05/28 | 1,115 | 1,115 | 1,098 | 1,109 | -6 | -0.5% | 2,100 |
| 2003/05/27 | 1,102 | 1,115 | 1,102 | 1,115 | -5 | -0.4% | 1,600 |
| 2003/05/26 | 1,127 | 1,127 | 1,112 | 1,120 | +13 | +1.2% | 2,100 |
| 2003/05/23 | 1,110 | 1,110 | 1,105 | 1,107 | -2 | -0.2% | 3,200 |
| 2003/05/22 | 1,109 | 1,109 | 1,109 | 1,109 | +3 | +0.3% | 400 |
| 2003/05/21 | 1,105 | 1,106 | 1,102 | 1,106 | ±0 | ±0% | 800 |
| 2003/05/20 | 1,106 | 1,107 | 1,106 | 1,106 | -13 | -1.2% | 600 |
| 2003/05/19 | 1,131 | 1,131 | 1,119 | 1,119 | +14 | +1.3% | 300 |
| 2003/05/16 | 1,108 | 1,108 | 1,105 | 1,105 | +5 | +0.5% | 1,500 |
| 2003/05/15 | 1,088 | 1,100 | 1,087 | 1,100 | +12 | +1.1% | 2,100 |
| 2003/05/14 | 1,097 | 1,097 | 1,086 | 1,088 | +1 | +0.1% | 2,700 |
| 2003/05/13 | 1,090 | 1,090 | 1,087 | 1,087 | -11 | -1% | 500 |
| 2003/05/12 | 1,098 | 1,098 | 1,098 | 1,098 | +6 | +0.5% | 100 |
| 2003/05/09 | 1,076 | 1,092 | 1,076 | 1,092 | +2 | +0.2% | 1,500 |
| 2003/05/08 | 1,095 | 1,095 | 1,076 | 1,090 | +15 | +1.4% | 1,800 |
| 2003/05/07 | 1,100 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 2,400 |
| 2003/05/06 | 1,099 | 1,100 | 1,099 | 1,100 | +10 | +0.9% | 4,700 |
| 2003/05/02 | 1,098 | 1,100 | 1,087 | 1,090 | -3 | -0.3% | 5,800 |
| 2003/05/01 | 1,087 | 1,093 | 1,087 | 1,093 | +6 | +0.6% | 4,200 |
| 2003/04/30 | 1,067 | 1,087 | 1,067 | 1,087 | ±0 | ±0% | 2,700 |
| 2003/04/28 | 1,085 | 1,087 | 1,075 | 1,087 | +2 | +0.2% | 1,800 |
| 2003/04/25 | 1,070 | 1,085 | 1,070 | 1,085 | +17 | +1.6% | 5,400 |
| 2003/04/24 | 1,087 | 1,087 | 1,061 | 1,068 | -19 | -1.7% | 5,200 |
| 2003/04/23 | 1,080 | 1,099 | 1,080 | 1,087 | +12 | +1.1% | 3,700 |
| 2003/04/22 | 1,073 | 1,080 | 1,071 | 1,075 | +20 | +1.9% | 2,600 |
| 2003/04/21 | 1,051 | 1,060 | 1,043 | 1,055 | +12 | +1.2% | 16,100 |
| 2003/04/18 | 1,051 | 1,059 | 1,043 | 1,043 | -2 | -0.2% | 9,300 |
| 2003/04/17 | 1,040 | 1,049 | 1,039 | 1,045 | +5 | +0.5% | 6,900 |
| 2003/04/16 | 1,031 | 1,045 | 1,031 | 1,040 | +10 | +1% | 2,600 |
| 2003/04/15 | 1,054 | 1,054 | 1,015 | 1,030 | -44 | -4.1% | 13,800 |
| 2003/04/14 | 1,110 | 1,113 | 1,060 | 1,074 | -56 | -5% | 10,100 |
| 2003/04/11 | 1,115 | 1,130 | 1,106 | 1,130 | +9 | +0.8% | 3,700 |
| 2003/04/10 | 1,145 | 1,145 | 1,121 | 1,121 | -32 | -2.8% | 1,600 |
| 2003/04/09 | 1,143 | 1,153 | 1,140 | 1,153 | ±0 | ±0% | 4,000 |
| 2003/04/08 | 1,160 | 1,160 | 1,144 | 1,153 | -7 | -0.6% | 3,600 |
| 2003/04/07 | 1,138 | 1,160 | 1,135 | 1,160 | +30 | +2.7% | 10,100 |
| 2003/04/04 | 1,126 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 5,800 |
| 2003/04/03 | 1,126 | 1,128 | 1,117 | 1,125 | +1 | +0.1% | 10,000 |
| 2003/04/02 | 1,119 | 1,124 | 1,105 | 1,124 | +4 | +0.4% | 2,200 |
| 2003/04/01 | 1,104 | 1,125 | 1,104 | 1,120 | +17 | +1.5% | 3,400 |
| 2003/03/31 | 1,104 | 1,135 | 1,101 | 1,103 | -2 | -0.2% | 2,700 |
| 2003/03/28 | 1,126 | 1,126 | 1,105 | 1,105 | -21 | -1.9% | 3,800 |
| 2003/03/27 | 1,134 | 1,135 | 1,126 | 1,126 | -9 | -0.8% | 1,200 |
| 2003/03/26 | 1,101 | 1,135 | 1,101 | 1,135 | +25 | +2.3% | 5,400 |
| 2003/03/25 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 7,700 |
| 2003/03/24 | 1,089 | 1,097 | 1,086 | 1,090 | -8 | -0.7% | 2,100 |
| 2003/03/20 | 1,086 | 1,098 | 1,086 | 1,098 | - | - | 500 |
| 2003/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/18 | 1,082 | 1,094 | 1,082 | 1,085 | +3 | +0.3% | 1,900 |
5251～
5300
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
