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 |
---|---|---|---|---|---|---|---|
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 |
2002/11/06 | 1,100 | 1,110 | 1,095 | 1,095 | -5 | -0.5% | 4,700 |
2002/11/05 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 9,000 |
2002/11/01 | 1,095 | 1,100 | 1,089 | 1,100 | +12 | +1.1% | 4,900 |
2002/10/31 | 1,091 | 1,091 | 1,084 | 1,088 | -2 | -0.2% | 2,800 |
2002/10/30 | 1,095 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 6,800 |
2002/10/29 | 1,099 | 1,101 | 1,083 | 1,090 | ±0 | ±0% | 8,000 |
2002/10/28 | 1,070 | 1,090 | 1,053 | 1,090 | +40 | +3.8% | 9,600 |
2002/10/25 | 1,040 | 1,060 | 1,040 | 1,050 | +4 | +0.4% | 13,000 |
2002/10/24 | 1,050 | 1,050 | 1,035 | 1,046 | +16 | +1.6% | 6,900 |
2002/10/23 | 1,033 | 1,040 | 1,018 | 1,030 | +5 | +0.5% | 6,000 |
2002/10/22 | 1,025 | 1,055 | 1,015 | 1,025 | +13 | +1.3% | 33,300 |
2002/10/21 | 975 | 1,018 | 975 | 1,012 | -137 | -11.9% | 86,300 |
2002/10/18 | 1,120 | 1,149 | 1,100 | 1,149 | +19 | +1.7% | 10,900 |
2002/10/17 | 1,142 | 1,148 | 1,127 | 1,130 | -12 | -1.1% | 15,300 |
5351~
5400
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