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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,152 | 1,180 | 1,133 | 1,133 | +1 | +0.1% | 10,500 |
| 2003/06/17 | 1,130 | 1,135 | 1,130 | 1,132 | -3 | -0.3% | 7,100 |
| 2003/06/16 | 1,128 | 1,135 | 1,126 | 1,135 | +12 | +1.1% | 1,100 |
| 2003/06/13 | 1,180 | 1,180 | 1,123 | 1,123 | -2 | -0.2% | 7,000 |
| 2003/06/12 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 3,300 |
| 2003/06/11 | 1,115 | 1,120 | 1,111 | 1,120 | ±0 | ±0% | 3,300 |
| 2003/06/10 | 1,120 | 1,120 | 1,111 | 1,120 | ±0 | ±0% | 1,200 |
| 2003/06/09 | 1,115 | 1,120 | 1,111 | 1,120 | -2 | -0.2% | 2,700 |
| 2003/06/06 | 1,112 | 1,122 | 1,112 | 1,122 | +11 | +1% | 3,000 |
| 2003/06/05 | 1,125 | 1,125 | 1,111 | 1,111 | -9 | -0.8% | 8,200 |
| 2003/06/04 | 1,120 | 1,123 | 1,110 | 1,120 | ±0 | ±0% | 2,300 |
| 2003/06/03 | 1,105 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 3,100 |
| 2003/06/02 | 1,110 | 1,120 | 1,107 | 1,110 | +7 | +0.6% | 1,000 |
| 2003/05/30 | 1,115 | 1,115 | 1,102 | 1,103 | -12 | -1.1% | 1,500 |
| 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 |
5251～
5300
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
