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 |
---|---|---|---|---|---|---|---|
2003/01/23 | 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 |
2002/12/27 | 1,000 | 1,000 | 995 | 1,000 | +5 | +0.5% | 1,800 |
2002/12/26 | 991 | 995 | 991 | 995 | +3 | +0.3% | 1,500 |
2002/12/25 | 1,016 | 1,016 | 984 | 992 | -30 | -2.9% | 8,000 |
2002/12/24 | 1,019 | 1,022 | 1,011 | 1,022 | -3 | -0.3% | 6,000 |
2002/12/20 | 1,010 | 1,025 | 1,010 | 1,025 | +6 | +0.6% | 2,200 |
2002/12/19 | 1,022 | 1,024 | 1,019 | 1,019 | -3 | -0.3% | 700 |
2002/12/18 | 1,026 | 1,040 | 1,020 | 1,022 | +2 | +0.2% | 2,800 |
2002/12/17 | 1,039 | 1,039 | 1,018 | 1,020 | -6 | -0.6% | 1,800 |
2002/12/16 | 1,049 | 1,049 | 1,024 | 1,026 | -21 | -2% | 1,000 |
2002/12/13 | 1,025 | 1,048 | 1,020 | 1,047 | +22 | +2.1% | 1,000 |
2002/12/12 | 1,025 | 1,025 | 1,025 | 1,025 | -3 | -0.3% | 200 |
2002/12/11 | 1,050 | 1,050 | 1,028 | 1,028 | -23 | -2.2% | 400 |
2002/12/10 | 1,102 | 1,102 | 1,022 | 1,051 | +29 | +2.8% | 5,900 |
2002/12/09 | 1,031 | 1,031 | 1,022 | 1,022 | -9 | -0.9% | 1,200 |
2002/12/06 | 1,050 | 1,050 | 1,031 | 1,031 | -19 | -1.8% | 200 |
2002/12/05 | 1,046 | 1,057 | 1,046 | 1,050 | +18 | +1.7% | 7,700 |
2002/12/04 | 1,025 | 1,039 | 1,024 | 1,032 | +4 | +0.4% | 4,100 |
2002/12/03 | 1,024 | 1,029 | 1,020 | 1,028 | +4 | +0.4% | 2,200 |
2002/12/02 | 1,015 | 1,024 | 1,015 | 1,024 | +10 | +1% | 2,000 |
2002/11/29 | 1,013 | 1,015 | 1,013 | 1,014 | +3 | +0.3% | 1,400 |
2002/11/28 | 1,012 | 1,015 | 1,010 | 1,011 | +1 | +0.1% | 1,900 |
2002/11/27 | 1,007 | 1,015 | 1,004 | 1,010 | +3 | +0.3% | 2,600 |
2002/11/26 | 1,003 | 1,020 | 1,001 | 1,007 | -62 | -5.8% | 6,400 |
2002/11/25 | 1,080 | 1,080 | 1,060 | 1,069 | +24 | +2.3% | 12,400 |
2002/11/22 | 1,050 | 1,050 | 1,022 | 1,045 | +35 | +3.5% | 6,400 |
2002/11/21 | 1,030 | 1,030 | 1,010 | 1,010 | -18 | -1.8% | 12,800 |
2002/11/20 | 1,050 | 1,050 | 1,020 | 1,028 | -33 | -3.1% | 12,100 |
2002/11/19 | 1,069 | 1,069 | 1,060 | 1,061 | -5 | -0.5% | 4,400 |
2002/11/18 | 1,075 | 1,075 | 1,066 | 1,066 | -9 | -0.8% | 6,700 |
2002/11/15 | 1,080 | 1,080 | 1,072 | 1,075 | +5 | +0.5% | 3,000 |
2002/11/14 | 1,080 | 1,085 | 1,070 | 1,070 | -19 | -1.7% | 6,000 |
2002/11/13 | 1,089 | 1,090 | 1,080 | 1,089 | -1 | -0.1% | 9,400 |
2002/11/12 | 1,093 | 1,093 | 1,085 | 1,090 | +4 | +0.4% | 2,500 |
2002/11/11 | 1,099 | 1,099 | 1,086 | 1,086 | -9 | -0.8% | 6,600 |
2002/11/08 | 1,099 | 1,099 | 1,090 | 1,095 | -5 | -0.5% | 3,900 |
2002/11/07 | 1,100 | 1,100 | 1,097 | 1,100 | +5 | +0.5% | 1,900 |
5351~
5400
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