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 |
|---|---|---|---|---|---|---|---|
| 2002/05/24 | 998 | 1,050 | 998 | 1,028 | +31 | +3.1% | 9,800 |
| 2002/05/23 | 995 | 997 | 992 | 997 | +2 | +0.2% | 2,400 |
| 2002/05/22 | 995 | 995 | 985 | 995 | +1 | +0.1% | 2,200 |
| 2002/05/21 | 990 | 994 | 986 | 994 | +10 | +1% | 1,800 |
| 2002/05/20 | 990 | 990 | 984 | 984 | ±0 | ±0% | 2,400 |
| 2002/05/17 | 981 | 986 | 981 | 984 | -5 | -0.5% | 4,300 |
| 2002/05/16 | 988 | 989 | 979 | 989 | +17 | +1.7% | 500 |
| 2002/05/15 | 980 | 980 | 971 | 972 | -8 | -0.8% | 3,400 |
| 2002/05/14 | 975 | 980 | 975 | 980 | +8 | +0.8% | 400 |
| 2002/05/13 | 984 | 984 | 972 | 972 | -2 | -0.2% | 1,900 |
| 2002/05/10 | 976 | 976 | 973 | 974 | +1 | +0.1% | 2,900 |
| 2002/05/09 | 990 | 994 | 973 | 973 | -22 | -2.2% | 2,200 |
| 2002/05/08 | 994 | 995 | 994 | 995 | +15 | +1.5% | 300 |
| 2002/05/07 | 980 | 980 | 980 | 980 | -10 | -1% | 5,400 |
| 2002/05/02 | 969 | 997 | 969 | 990 | +20 | +2.1% | 4,300 |
| 2002/05/01 | 971 | 972 | 970 | 970 | +3 | +0.3% | 7,200 |
| 2002/04/30 | 999 | 999 | 967 | 967 | -13 | -1.3% | 6,000 |
| 2002/04/26 | 999 | 999 | 980 | 980 | -10 | -1% | 5,500 |
| 2002/04/25 | 989 | 990 | 986 | 990 | -5 | -0.5% | 3,700 |
| 2002/04/24 | 986 | 995 | 986 | 995 | +10 | +1% | 2,000 |
| 2002/04/23 | 990 | 990 | 985 | 985 | -8 | -0.8% | 5,800 |
| 2002/04/22 | 995 | 995 | 990 | 993 | -5 | -0.5% | 6,700 |
| 2002/04/19 | 1,000 | 1,002 | 998 | 998 | -2 | -0.2% | 3,100 |
| 2002/04/18 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,900 |
| 2002/04/17 | 1,000 | 1,000 | 996 | 1,000 | -9 | -0.9% | 7,400 |
| 2002/04/16 | 999 | 1,009 | 999 | 1,009 | +13 | +1.3% | 1,100 |
| 2002/04/15 | 1,000 | 1,000 | 996 | 996 | -18 | -1.8% | 1,500 |
| 2002/04/12 | 1,015 | 1,015 | 1,000 | 1,014 | +14 | +1.4% | 600 |
| 2002/04/11 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 4,100 |
| 2002/04/10 | 998 | 1,000 | 998 | 1,000 | +1 | +0.1% | 700 |
| 2002/04/09 | 1,000 | 1,000 | 999 | 999 | ±0 | ±0% | 900 |
| 2002/04/08 | 998 | 1,000 | 997 | 999 | +5 | +0.5% | 1,800 |
| 2002/04/05 | 1,000 | 1,000 | 994 | 994 | -5 | -0.5% | 10,600 |
| 2002/04/04 | 999 | 999 | 999 | 999 | -1 | -0.1% | 900 |
| 2002/04/03 | 993 | 1,000 | 993 | 1,000 | ±0 | ±0% | 1,900 |
| 2002/04/02 | 1,000 | 1,000 | 995 | 1,000 | -16 | -1.6% | 3,100 |
| 2002/04/01 | 1,017 | 1,017 | 1,001 | 1,016 | -2 | -0.2% | 1,100 |
| 2002/03/29 | 1,018 | 1,018 | 1,018 | 1,018 | - | - | 1,000 |
| 2002/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/27 | 1,018 | 1,019 | 1,018 | 1,018 | +18 | +1.8% | 2,200 |
| 2002/03/26 | 1,019 | 1,019 | 1,000 | 1,000 | -21 | -2.1% | 2,500 |
| 2002/03/25 | 1,049 | 1,049 | 1,001 | 1,021 | +21 | +2.1% | 7,200 |
| 2002/03/22 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 2,700 |
| 2002/03/20 | 984 | 1,010 | 984 | 1,010 | +40 | +4.1% | 3,200 |
| 2002/03/19 | 1,010 | 1,010 | 970 | 970 | -40 | -4% | 6,000 |
| 2002/03/18 | 1,015 | 1,015 | 1,002 | 1,010 | +12 | +1.2% | 1,800 |
| 2002/03/15 | 1,002 | 1,002 | 998 | 998 | -4 | -0.4% | 400 |
| 2002/03/14 | 1,017 | 1,025 | 1,002 | 1,002 | -17 | -1.7% | 3,200 |
| 2002/03/13 | 1,002 | 1,019 | 1,000 | 1,019 | -1 | -0.1% | 1,200 |
| 2002/03/12 | 1,050 | 1,050 | 1,020 | 1,020 | -10 | -1% | 9,500 |
5501～
5550
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
