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 |
|---|---|---|---|---|---|---|---|
| 2003/03/17 | 1,073 | 1,082 | 1,070 | 1,082 | -11 | -1% | 5,400 |
| 2003/03/14 | 1,072 | 1,093 | 1,072 | 1,093 | +22 | +2.1% | 1,100 |
| 2003/03/13 | 1,081 | 1,082 | 1,071 | 1,071 | -11 | -1% | 500 |
| 2003/03/12 | 1,086 | 1,086 | 1,072 | 1,082 | -3 | -0.3% | 1,200 |
| 2003/03/11 | 1,080 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 1,700 |
| 2003/03/10 | 1,098 | 1,098 | 1,080 | 1,085 | -15 | -1.4% | 6,200 |
| 2003/03/07 | 1,119 | 1,120 | 1,100 | 1,100 | -23 | -2% | 9,500 |
| 2003/03/06 | 1,138 | 1,138 | 1,121 | 1,123 | -22 | -1.9% | 2,800 |
| 2003/03/05 | 1,150 | 1,150 | 1,133 | 1,145 | -3 | -0.3% | 9,100 |
| 2003/03/04 | 1,130 | 1,148 | 1,130 | 1,148 | +20 | +1.8% | 4,800 |
| 2003/03/03 | 1,139 | 1,139 | 1,112 | 1,128 | -17 | -1.5% | 5,800 |
| 2003/02/28 | 1,097 | 1,145 | 1,097 | 1,145 | +50 | +4.6% | 13,900 |
| 2003/02/27 | 1,090 | 1,100 | 1,084 | 1,095 | +10 | +0.9% | 1,700 |
| 2003/02/26 | 1,090 | 1,090 | 1,081 | 1,085 | +5 | +0.5% | 400 |
| 2003/02/25 | 1,098 | 1,098 | 1,080 | 1,080 | -29 | -2.6% | 6,000 |
| 2003/02/24 | 1,110 | 1,110 | 1,101 | 1,109 | +9 | +0.8% | 8,100 |
| 2003/02/21 | 1,079 | 1,105 | 1,079 | 1,100 | +20 | +1.9% | 8,700 |
| 2003/02/20 | 1,066 | 1,080 | 1,066 | 1,080 | +10 | +0.9% | 5,500 |
| 2003/02/19 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 3,000 |
| 2003/02/18 | 1,070 | 1,080 | 1,060 | 1,080 | +13 | +1.2% | 2,600 |
| 2003/02/17 | 1,076 | 1,076 | 1,061 | 1,067 | +1 | +0.1% | 3,100 |
| 2003/02/14 | 1,085 | 1,085 | 1,065 | 1,066 | +9 | +0.9% | 1,000 |
| 2003/02/13 | 1,070 | 1,070 | 1,057 | 1,057 | -13 | -1.2% | 1,300 |
| 2003/02/12 | 1,071 | 1,087 | 1,067 | 1,070 | -17 | -1.6% | 2,600 |
| 2003/02/10 | 1,078 | 1,087 | 1,078 | 1,087 | +7 | +0.6% | 1,300 |
| 2003/02/07 | 1,060 | 1,100 | 1,060 | 1,080 | +30 | +2.9% | 7,900 |
| 2003/02/06 | 1,049 | 1,055 | 1,028 | 1,050 | +1 | +0.1% | 2,800 |
| 2003/02/05 | 1,047 | 1,049 | 1,035 | 1,049 | +9 | +0.9% | 5,100 |
| 2003/02/04 | 1,012 | 1,040 | 1,012 | 1,040 | +30 | +3% | 2,400 |
| 2003/02/03 | 1,009 | 1,010 | 1,005 | 1,010 | -5 | -0.5% | 1,900 |
| 2003/01/31 | 1,016 | 1,016 | 1,005 | 1,015 | -1 | -0.1% | 2,800 |
| 2003/01/30 | 1,011 | 1,016 | 1,011 | 1,016 | +5 | +0.5% | 400 |
| 2003/01/29 | 1,011 | 1,019 | 1,011 | 1,011 | +1 | +0.1% | 4,000 |
| 2003/01/28 | 1,005 | 1,010 | 1,005 | 1,010 | +8 | +0.8% | 1,400 |
| 2003/01/27 | 1,026 | 1,027 | 1,001 | 1,002 | -29 | -2.8% | 4,600 |
| 2003/01/24 | 1,050 | 1,050 | 1,026 | 1,031 | -1 | -0.1% | 3,900 |
| 2003/01/23 | 1,025 | 1,032 | 1,025 | 1,032 | +20 | +2% | 2,900 |
| 2003/01/22 | 1,028 | 1,028 | 1,010 | 1,012 | -7 | -0.7% | 1,500 |
| 2003/01/21 | 1,006 | 1,019 | 1,006 | 1,019 | +15 | +1.5% | 1,400 |
| 2003/01/20 | 1,002 | 1,011 | 1,002 | 1,004 | +1 | +0.1% | 1,500 |
| 2003/01/17 | 1,001 | 1,015 | 1,001 | 1,003 | ±0 | ±0% | 2,100 |
| 2003/01/16 | 1,002 | 1,005 | 1,002 | 1,003 | -3 | -0.3% | 800 |
| 2003/01/15 | 1,006 | 1,010 | 1,003 | 1,006 | +3 | +0.3% | 2,100 |
| 2003/01/14 | 1,002 | 1,005 | 1,001 | 1,003 | +3 | +0.3% | 7,500 |
| 2003/01/10 | 1,005 | 1,014 | 1,000 | 1,000 | -2 | -0.2% | 5,300 |
| 2003/01/09 | 1,010 | 1,020 | 1,002 | 1,002 | -8 | -0.8% | 3,200 |
| 2003/01/08 | 1,015 | 1,020 | 1,010 | 1,010 | -20 | -1.9% | 2,700 |
| 2003/01/07 | 1,030 | 1,038 | 1,018 | 1,030 | +15 | +1.5% | 2,400 |
| 2003/01/06 | 1,030 | 1,030 | 1,015 | 1,015 | +3 | +0.3% | 3,500 |
| 2002/12/30 | 1,000 | 1,012 | 998 | 1,012 | +12 | +1.2% | 1,600 |
5301～
5350
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
