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 |
---|---|---|---|---|---|---|---|
2001/10/30 | 1,230 | 1,230 | 1,199 | 1,204 | -26 | -2.1% | 1,800 |
2001/10/29 | 1,230 | 1,230 | 1,230 | 1,230 | -19 | -1.5% | 100 |
2001/10/26 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 200 |
2001/10/25 | 1,259 | 1,259 | 1,250 | 1,250 | +51 | +4.3% | 3,200 |
2001/10/24 | 1,180 | 1,199 | 1,180 | 1,199 | +19 | +1.6% | 900 |
2001/10/23 | 1,180 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 1,900 |
2001/10/22 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 2,200 |
2001/10/19 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 1,400 |
2001/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,300 |
2001/10/17 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 2,100 |
2001/10/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 900 |
2001/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,300 |
2001/10/12 | 1,211 | 1,250 | 1,211 | 1,250 | ±0 | ±0% | 2,500 |
2001/10/11 | 1,231 | 1,250 | 1,231 | 1,250 | +20 | +1.6% | 400 |
2001/10/10 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 700 |
2001/10/09 | 1,250 | 1,250 | 1,230 | 1,230 | -70 | -5.4% | 600 |
2001/10/05 | 1,300 | 1,300 | 1,300 | 1,300 | +50 | +4% | 2,600 |
2001/10/04 | 1,280 | 1,280 | 1,250 | 1,250 | +20 | +1.6% | 800 |
2001/10/03 | 1,221 | 1,230 | 1,221 | 1,230 | +10 | +0.8% | 900 |
2001/10/02 | 1,250 | 1,250 | 1,208 | 1,220 | +15 | +1.2% | 2,500 |
2001/10/01 | 1,245 | 1,245 | 1,205 | 1,205 | ±0 | ±0% | 800 |
2001/09/28 | 1,200 | 1,205 | 1,200 | 1,205 | - | - | 300 |
2001/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/09/26 | 1,150 | 1,150 | 1,140 | 1,140 | -10 | -0.9% | 1,100 |
2001/09/25 | 1,300 | 1,300 | 1,150 | 1,150 | ±0 | ±0% | 2,800 |
2001/09/21 | 1,081 | 1,150 | 1,081 | 1,150 | ±0 | ±0% | 1,800 |
2001/09/20 | 1,111 | 1,150 | 1,111 | 1,150 | +49 | +4.5% | 600 |
2001/09/19 | 1,101 | 1,101 | 1,101 | 1,101 | -49 | -4.3% | 100 |
2001/09/18 | 1,180 | 1,180 | 1,090 | 1,150 | -30 | -2.5% | 1,500 |
2001/09/17 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 100 |
2001/09/14 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 2,300 |
2001/09/13 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 5,900 |
2001/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | -100 | -7.8% | 1,100 |
2001/09/11 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 400 |
2001/09/10 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 300 |
2001/09/07 | 1,320 | 1,320 | 1,310 | 1,310 | +10 | +0.8% | 300 |
2001/09/06 | 1,300 | 1,330 | 1,300 | 1,300 | +20 | +1.6% | 4,400 |
2001/09/05 | 1,330 | 1,330 | 1,280 | 1,280 | -3 | -0.2% | 5,600 |
2001/09/04 | 1,303 | 1,303 | 1,283 | 1,283 | -18 | -1.4% | 5,900 |
2001/09/03 | 1,301 | 1,301 | 1,301 | 1,301 | -20 | -1.5% | 1,000 |
2001/08/31 | 1,320 | 1,321 | 1,320 | 1,321 | +1 | +0.1% | 4,600 |
2001/08/30 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 8,800 |
2001/08/29 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 2,400 |
2001/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2001/08/27 | 1,300 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 1,900 |
2001/08/24 | 1,320 | 1,320 | 1,320 | 1,320 | +20 | +1.5% | 7,300 |
2001/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
2001/08/22 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 6,400 |
2001/08/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 6,100 |
2001/08/20 | 1,280 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 5,500 |
5651~
5700
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