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 |
|---|---|---|---|---|---|---|---|
| 2001/05/18 | 1,345 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 5,800 |
| 2001/05/17 | 1,350 | 1,360 | 1,350 | 1,350 | +40 | +3.1% | 1,400 |
| 2001/05/16 | 1,320 | 1,320 | 1,310 | 1,310 | -35 | -2.6% | 300 |
| 2001/05/15 | 1,305 | 1,345 | 1,301 | 1,345 | -20 | -1.5% | 2,600 |
| 2001/05/14 | 1,385 | 1,385 | 1,350 | 1,365 | +20 | +1.5% | 3,200 |
| 2001/05/11 | 1,350 | 1,370 | 1,340 | 1,345 | +34 | +2.6% | 7,100 |
| 2001/05/10 | 1,311 | 1,311 | 1,311 | 1,311 | +8 | +0.6% | 1,800 |
| 2001/05/09 | 1,302 | 1,310 | 1,300 | 1,303 | -42 | -3.1% | 8,600 |
| 2001/05/08 | 1,350 | 1,350 | 1,330 | 1,345 | +15 | +1.1% | 2,000 |
| 2001/05/07 | 1,350 | 1,350 | 1,330 | 1,330 | +5 | +0.4% | 2,600 |
| 2001/05/02 | 1,334 | 1,350 | 1,303 | 1,325 | +25 | +1.9% | 1,900 |
| 2001/05/01 | 1,360 | 1,360 | 1,300 | 1,300 | -60 | -4.4% | 2,300 |
| 2001/04/27 | 1,346 | 1,360 | 1,340 | 1,360 | +11 | +0.8% | 4,100 |
| 2001/04/26 | 1,349 | 1,349 | 1,349 | 1,349 | -1 | -0.1% | 400 |
| 2001/04/25 | 1,355 | 1,355 | 1,349 | 1,350 | +59 | +4.6% | 4,000 |
| 2001/04/24 | 1,318 | 1,318 | 1,291 | 1,291 | - | - | 1,400 |
| 2001/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/20 | 1,281 | 1,281 | 1,281 | 1,281 | +4 | +0.3% | 100 |
| 2001/04/19 | 1,315 | 1,315 | 1,277 | 1,277 | -25 | -1.9% | 3,000 |
| 2001/04/18 | 1,370 | 1,370 | 1,302 | 1,302 | -48 | -3.6% | 200 |
| 2001/04/17 | 1,358 | 1,360 | 1,350 | 1,350 | -9 | -0.7% | 4,200 |
| 2001/04/16 | 1,300 | 1,359 | 1,300 | 1,359 | +60 | +4.6% | 13,600 |
| 2001/04/13 | 1,300 | 1,310 | 1,299 | 1,299 | -1 | -0.1% | 6,000 |
| 2001/04/12 | 1,301 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 5,600 |
| 2001/04/11 | 1,300 | 1,300 | 1,300 | 1,300 | -34 | -2.5% | 3,100 |
| 2001/04/10 | 1,320 | 1,335 | 1,320 | 1,334 | +52 | +4.1% | 900 |
| 2001/04/09 | 1,290 | 1,290 | 1,280 | 1,282 | +2 | +0.2% | 2,700 |
| 2001/04/06 | 1,282 | 1,282 | 1,280 | 1,280 | -2 | -0.2% | 6,100 |
| 2001/04/05 | 1,314 | 1,314 | 1,282 | 1,282 | +77 | +6.4% | 6,200 |
| 2001/04/04 | 1,226 | 1,226 | 1,201 | 1,205 | -45 | -3.6% | 2,800 |
| 2001/04/03 | 1,292 | 1,292 | 1,250 | 1,250 | -8 | -0.6% | 4,200 |
| 2001/04/02 | 1,238 | 1,258 | 1,218 | 1,258 | ±0 | ±0% | 6,900 |
| 2001/03/30 | 1,255 | 1,258 | 1,255 | 1,258 | -2 | -0.2% | 2,000 |
| 2001/03/29 | 1,232 | 1,260 | 1,232 | 1,260 | +49 | +4% | 5,000 |
| 2001/03/28 | 1,191 | 1,211 | 1,191 | 1,211 | +31 | +2.6% | 5,000 |
| 2001/03/27 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 38,000 |
| 2001/03/26 | 1,189 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 11,000 |
| 2001/03/23 | 1,236 | 1,236 | 1,190 | 1,190 | -50 | -4% | 18,000 |
| 2001/03/22 | 1,270 | 1,270 | 1,220 | 1,240 | -30 | -2.4% | 4,000 |
| 2001/03/21 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,000 |
| 2001/03/19 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,000 |
| 2001/03/16 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 2,000 |
| 2001/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/14 | 1,261 | 1,261 | 1,250 | 1,250 | -99 | -7.3% | 3,000 |
| 2001/03/13 | 1,349 | 1,349 | 1,349 | 1,349 | +32 | +2.4% | 1,000 |
| 2001/03/12 | 1,317 | 1,317 | 1,317 | 1,317 | -33 | -2.4% | 1,000 |
| 2001/03/09 | 1,317 | 1,350 | 1,317 | 1,350 | - | - | 6,000 |
| 2001/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/07 | 1,372 | 1,372 | 1,372 | 1,372 | ±0 | ±0% | 27,000 |
| 2001/03/06 | 1,371 | 1,372 | 1,370 | 1,372 | -28 | -2% | 14,000 |
5751～
5800
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
