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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 1,200 | 1,200 | 1,200 | 1,200 | +11 | +0.9% | 5,000 |
| 2000/10/24 | 1,189 | 1,189 | 1,189 | 1,189 | +89 | +8.1% | 1,000 |
| 2000/10/23 | 1,100 | 1,190 | 1,100 | 1,100 | -30 | -2.7% | 8,000 |
| 2000/10/20 | 1,102 | 1,130 | 1,050 | 1,130 | +20 | +1.8% | 14,000 |
| 2000/10/19 | 1,170 | 1,170 | 1,110 | 1,110 | -62 | -5.3% | 3,000 |
| 2000/10/18 | 1,200 | 1,200 | 1,170 | 1,172 | -3 | -0.3% | 5,000 |
| 2000/10/17 | 1,180 | 1,180 | 1,172 | 1,175 | +3 | +0.3% | 4,000 |
| 2000/10/16 | 1,210 | 1,210 | 1,172 | 1,172 | +2 | +0.2% | 4,000 |
| 2000/10/13 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 5,000 |
| 2000/10/12 | 1,240 | 1,240 | 1,200 | 1,200 | -40 | -3.2% | 16,000 |
| 2000/10/11 | 1,270 | 1,270 | 1,200 | 1,240 | -30 | -2.4% | 16,000 |
| 2000/10/10 | 1,260 | 1,270 | 1,220 | 1,270 | +10 | +0.8% | 21,000 |
| 2000/10/06 | 1,271 | 1,290 | 1,250 | 1,260 | -10 | -0.8% | 20,000 |
| 2000/10/05 | 1,290 | 1,290 | 1,260 | 1,270 | +20 | +1.6% | 9,000 |
| 2000/10/04 | 1,209 | 1,250 | 1,209 | 1,250 | +40 | +3.3% | 16,000 |
| 2000/10/03 | 1,221 | 1,221 | 1,155 | 1,210 | +62 | +5.4% | 15,000 |
| 2000/10/02 | 1,200 | 1,200 | 1,110 | 1,148 | -52 | -4.3% | 19,000 |
| 2000/09/29 | 1,190 | 1,268 | 1,190 | 1,200 | +10 | +0.8% | 8,000 |
| 2000/09/28 | 1,151 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 11,000 |
| 2000/09/27 | 1,190 | 1,190 | 1,150 | 1,150 | -40 | -3.4% | 14,000 |
| 2000/09/26 | 1,220 | 1,220 | 1,190 | 1,190 | -40 | -3.3% | 14,000 |
| 2000/09/25 | 1,310 | 1,310 | 1,220 | 1,230 | -120 | -8.9% | 46,000 |
| 2000/09/22 | 1,460 | 1,460 | 1,350 | 1,350 | -90 | -6.3% | 9,000 |
| 2000/09/21 | 1,360 | 1,440 | 1,360 | 1,440 | +60 | +4.3% | 9,000 |
| 2000/09/20 | 1,370 | 1,380 | 1,360 | 1,380 | -10 | -0.7% | 5,000 |
| 2000/09/19 | 1,410 | 1,410 | 1,390 | 1,390 | ±0 | ±0% | 2,000 |
| 2000/09/18 | 1,390 | 1,440 | 1,390 | 1,390 | +10 | +0.7% | 6,000 |
| 2000/09/14 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 1,000 |
| 2000/09/13 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 2,000 |
| 2000/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/11 | 1,370 | 1,370 | 1,350 | 1,370 | ±0 | ±0% | 6,000 |
| 2000/09/08 | 1,370 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 6,000 |
| 2000/09/07 | 1,380 | 1,380 | 1,340 | 1,350 | -130 | -8.8% | 5,000 |
| 2000/09/06 | 1,490 | 1,490 | 1,450 | 1,480 | -10 | -0.7% | 13,000 |
| 2000/09/05 | 1,500 | 1,500 | 1,490 | 1,490 | -60 | -3.9% | 2,000 |
| 2000/09/04 | 1,520 | 1,550 | 1,520 | 1,550 | +30 | +2% | 2,000 |
| 2000/09/01 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,000 |
| 2000/08/31 | 1,580 | 1,580 | 1,520 | 1,520 | -80 | -5% | 2,000 |
| 2000/08/30 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 1,000 |
| 2000/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/25 | 1,649 | 1,649 | 1,649 | 1,649 | +69 | +4.4% | 1,000 |
| 2000/08/24 | 1,580 | 1,580 | 1,580 | 1,580 | -1 | -0.1% | 1,000 |
| 2000/08/23 | 1,581 | 1,581 | 1,581 | 1,581 | +1 | +0.1% | 2,000 |
| 2000/08/22 | 1,649 | 1,649 | 1,580 | 1,580 | - | - | 2,000 |
| 2000/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/18 | 1,700 | 1,700 | 1,700 | 1,700 | +99 | +6.2% | 1,000 |
| 2000/08/17 | 1,601 | 1,601 | 1,601 | 1,601 | - | - | 1,000 |
| 2000/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
5901～
5950
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
