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 |
|---|---|---|---|---|---|---|---|
| 2001/03/05 | 1,400 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 18,000 |
| 2001/03/02 | 1,400 | 1,400 | 1,340 | 1,400 | ±0 | ±0% | 18,000 |
| 2001/03/01 | 1,400 | 1,420 | 1,400 | 1,400 | -5 | -0.4% | 19,000 |
| 2001/02/28 | 1,410 | 1,410 | 1,390 | 1,405 | -5 | -0.4% | 4,000 |
| 2001/02/27 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 9,000 |
| 2001/02/26 | 1,400 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 9,000 |
| 2001/02/23 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 8,000 |
| 2001/02/22 | 1,348 | 1,400 | 1,348 | 1,400 | +51 | +3.8% | 21,000 |
| 2001/02/21 | 1,263 | 1,349 | 1,263 | 1,349 | +48 | +3.7% | 3,000 |
| 2001/02/20 | 1,350 | 1,350 | 1,280 | 1,301 | -49 | -3.6% | 6,000 |
| 2001/02/19 | 1,341 | 1,350 | 1,341 | 1,350 | +49 | +3.8% | 7,000 |
| 2001/02/16 | 1,300 | 1,301 | 1,300 | 1,301 | +1 | +0.1% | 4,000 |
| 2001/02/15 | 1,230 | 1,320 | 1,230 | 1,300 | -20 | -1.5% | 8,000 |
| 2001/02/14 | 1,320 | 1,320 | 1,320 | 1,320 | +120 | +10% | 2,000 |
| 2001/02/13 | 1,180 | 1,200 | 1,180 | 1,200 | -100 | -7.7% | 2,000 |
| 2001/02/09 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
| 2001/02/08 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 4,000 |
| 2001/02/07 | 1,280 | 1,330 | 1,260 | 1,330 | +50 | +3.9% | 11,000 |
| 2001/02/06 | 1,300 | 1,300 | 1,280 | 1,280 | +30 | +2.4% | 2,000 |
| 2001/02/05 | 1,250 | 1,250 | 1,250 | 1,250 | +100 | +8.7% | 4,000 |
| 2001/02/02 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 4,000 |
| 2001/02/01 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 6,000 |
| 2001/01/31 | 1,150 | 1,199 | 1,150 | 1,150 | -1 | -0.1% | 9,000 |
| 2001/01/30 | 1,160 | 1,160 | 1,150 | 1,151 | +1 | +0.1% | 3,000 |
| 2001/01/29 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 5,000 |
| 2001/01/26 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 4,000 |
| 2001/01/25 | 1,168 | 1,168 | 1,150 | 1,150 | +40 | +3.6% | 6,000 |
| 2001/01/24 | 1,110 | 1,160 | 1,110 | 1,110 | -50 | -4.3% | 6,000 |
| 2001/01/23 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 4,000 |
| 2001/01/22 | 1,094 | 1,160 | 1,094 | 1,160 | +70 | +6.4% | 3,000 |
| 2001/01/19 | 1,090 | 1,090 | 1,090 | 1,090 | -90 | -7.6% | 1,000 |
| 2001/01/18 | 1,170 | 1,180 | 1,170 | 1,180 | +30 | +2.6% | 2,000 |
| 2001/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 3,000 |
| 2001/01/16 | 1,180 | 1,180 | 1,150 | 1,150 | ±0 | ±0% | 5,000 |
| 2001/01/15 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 3,000 |
| 2001/01/12 | 1,150 | 1,150 | 1,130 | 1,130 | +30 | +2.7% | 16,000 |
| 2001/01/11 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2001/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/09 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 7,000 |
| 2001/01/05 | 1,160 | 1,160 | 1,150 | 1,150 | - | - | 7,000 |
| 2001/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/29 | 1,070 | 1,100 | 1,070 | 1,100 | +30 | +2.8% | 6,000 |
| 2000/12/28 | 1,150 | 1,150 | 1,070 | 1,070 | -53 | -4.7% | 9,000 |
| 2000/12/27 | 1,081 | 1,123 | 1,081 | 1,123 | +13 | +1.2% | 2,000 |
| 2000/12/26 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 4,000 |
| 2000/12/25 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 3,000 |
| 2000/12/22 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 4,000 |
| 2000/12/21 | 1,100 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 9,000 |
| 2000/12/20 | 1,080 | 1,080 | 1,080 | 1,080 | -22 | -2% | 3,000 |
| 2000/12/19 | 1,120 | 1,120 | 1,102 | 1,102 | -18 | -1.6% | 4,000 |
5801～
5850
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
