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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 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 |
| 2002/10/16 | 1,150 | 1,168 | 1,140 | 1,142 | -18 | -1.6% | 11,800 |
| 2002/10/15 | 1,181 | 1,181 | 1,143 | 1,160 | -21 | -1.8% | 11,700 |
| 2002/10/11 | 1,181 | 1,181 | 1,170 | 1,181 | +51 | +4.5% | 11,200 |
| 2002/10/10 | 1,131 | 1,131 | 1,111 | 1,130 | -15 | -1.3% | 6,700 |
| 2002/10/09 | 1,163 | 1,163 | 1,130 | 1,145 | -20 | -1.7% | 6,500 |
| 2002/10/08 | 1,165 | 1,167 | 1,149 | 1,165 | ±0 | ±0% | 7,000 |
| 2002/10/07 | 1,179 | 1,179 | 1,150 | 1,165 | -34 | -2.8% | 14,300 |
| 2002/10/04 | 1,214 | 1,228 | 1,191 | 1,199 | -13 | -1.1% | 15,400 |
| 2002/10/03 | 1,214 | 1,220 | 1,210 | 1,212 | +2 | +0.2% | 8,100 |
| 2002/10/02 | 1,202 | 1,230 | 1,202 | 1,210 | +10 | +0.8% | 14,100 |
| 2002/10/01 | 1,185 | 1,200 | 1,185 | 1,200 | +19 | +1.6% | 9,100 |
| 2002/09/30 | 1,169 | 1,188 | 1,169 | 1,181 | +24 | +2.1% | 8,500 |
| 2002/09/27 | 1,193 | 1,193 | 1,157 | 1,157 | -37 | -3.1% | 19,000 |
| 2002/09/26 | 1,183 | 1,194 | 1,183 | 1,194 | -5 | -0.4% | 3,700 |
| 2002/09/25 | 1,200 | 1,200 | 1,186 | 1,199 | ±0 | ±0% | 8,700 |
| 2002/09/24 | 1,204 | 1,204 | 1,185 | 1,199 | -6 | -0.5% | 3,800 |
| 2002/09/20 | 1,211 | 1,214 | 1,202 | 1,205 | -5 | -0.4% | 6,400 |
| 2002/09/19 | 1,215 | 1,215 | 1,204 | 1,210 | +10 | +0.8% | 3,100 |
| 2002/09/18 | 1,210 | 1,210 | 1,192 | 1,200 | +2 | +0.2% | 3,100 |
| 2002/09/17 | 1,200 | 1,210 | 1,195 | 1,198 | +13 | +1.1% | 3,000 |
| 2002/09/13 | 1,185 | 1,196 | 1,151 | 1,185 | +5 | +0.4% | 6,000 |
| 2002/09/12 | 1,220 | 1,250 | 1,180 | 1,180 | -20 | -1.7% | 20,900 |
| 2002/09/11 | 1,141 | 1,200 | 1,141 | 1,200 | +55 | +4.8% | 17,800 |
| 2002/09/10 | 1,112 | 1,145 | 1,110 | 1,145 | +35 | +3.2% | 3,500 |
| 2002/09/09 | 1,124 | 1,124 | 1,099 | 1,110 | +26 | +2.4% | 3,200 |
| 2002/09/06 | 1,084 | 1,084 | 1,070 | 1,084 | ±0 | ±0% | 3,500 |
| 2002/09/05 | 1,105 | 1,105 | 1,081 | 1,084 | ±0 | ±0% | 6,200 |
| 2002/09/04 | 1,080 | 1,084 | 1,076 | 1,084 | -2 | -0.2% | 4,700 |
| 2002/09/03 | 1,096 | 1,096 | 1,086 | 1,086 | -10 | -0.9% | 5,700 |
| 2002/09/02 | 1,100 | 1,110 | 1,096 | 1,096 | +3 | +0.3% | 7,400 |
| 2002/08/30 | 1,090 | 1,093 | 1,085 | 1,093 | +3 | +0.3% | 6,100 |
| 2002/08/29 | 1,095 | 1,096 | 1,086 | 1,090 | +10 | +0.9% | 4,500 |
| 2002/08/28 | 1,085 | 1,085 | 1,070 | 1,080 | +12 | +1.1% | 6,600 |
| 2002/08/27 | 1,050 | 1,068 | 1,049 | 1,068 | +19 | +1.8% | 6,900 |
| 2002/08/26 | 1,045 | 1,049 | 1,041 | 1,049 | +13 | +1.3% | 3,100 |
| 2002/08/23 | 1,036 | 1,038 | 1,035 | 1,036 | +2 | +0.2% | 14,900 |
5401～
5450
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
