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 |
|---|---|---|---|---|---|---|---|
| 2000/05/15 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2000/05/12 | 1,750 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 4,000 |
| 2000/05/11 | 1,750 | 1,800 | 1,750 | 1,800 | +50 | +2.9% | 2,000 |
| 2000/05/10 | 1,750 | 1,750 | 1,750 | 1,750 | +20 | +1.2% | 1,000 |
| 2000/05/09 | 1,730 | 1,730 | 1,730 | 1,730 | +10 | +0.6% | 3,000 |
| 2000/05/08 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 2,000 |
| 2000/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/01 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 2,000 |
| 2000/04/28 | 1,718 | 1,718 | 1,718 | 1,718 | - | - | 1,000 |
| 2000/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/26 | 1,719 | 1,719 | 1,719 | 1,719 | -31 | -1.8% | 2,000 |
| 2000/04/25 | 1,780 | 1,780 | 1,750 | 1,750 | ±0 | ±0% | 3,000 |
| 2000/04/24 | 1,800 | 1,800 | 1,750 | 1,750 | +230 | +15.1% | 4,000 |
| 2000/04/21 | 1,521 | 1,521 | 1,520 | 1,520 | ±0 | ±0% | 6,000 |
| 2000/04/20 | 1,520 | 1,520 | 1,520 | 1,520 | +20 | +1.3% | 1,000 |
| 2000/04/19 | 1,500 | 1,500 | 1,500 | 1,500 | +20 | +1.4% | 2,000 |
| 2000/04/18 | 1,410 | 1,500 | 1,410 | 1,480 | - | - | 5,000 |
| 2000/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/14 | 1,700 | 1,700 | 1,700 | 1,700 | -20 | -1.2% | 1,000 |
| 2000/04/13 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 2,000 |
| 2000/04/12 | 1,730 | 1,730 | 1,720 | 1,720 | -10 | -0.6% | 2,000 |
| 2000/04/11 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 2,000 |
| 2000/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/06 | 1,789 | 1,789 | 1,730 | 1,730 | -70 | -3.9% | 4,000 |
| 2000/04/05 | 1,880 | 1,880 | 1,800 | 1,800 | - | - | 6,000 |
| 2000/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/31 | 1,880 | 1,880 | 1,880 | 1,880 | +30 | +1.6% | 3,000 |
| 2000/03/30 | 1,840 | 1,850 | 1,840 | 1,850 | +100 | +5.7% | 3,000 |
| 2000/03/29 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 1,000 |
| 2000/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/27 | 1,730 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 3,000 |
| 2000/03/24 | 1,730 | 1,730 | 1,730 | 1,730 | +110 | +6.8% | 4,000 |
| 2000/03/23 | 1,630 | 1,635 | 1,605 | 1,620 | +20 | +1.3% | 11,000 |
| 2000/03/22 | 1,645 | 1,645 | 1,600 | 1,600 | -20 | -1.2% | 8,000 |
| 2000/03/21 | 1,650 | 1,650 | 1,620 | 1,620 | +6 | +0.4% | 6,000 |
| 2000/03/17 | 1,701 | 1,701 | 1,613 | 1,614 | +33 | +2.1% | 3,000 |
| 2000/03/16 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 3,000 |
| 2000/03/15 | 1,580 | 1,581 | 1,580 | 1,581 | - | - | 3,000 |
| 2000/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/13 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 1,000 |
| 2000/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | -200 | -10.5% | 1,000 |
| 2000/03/09 | 1,900 | 1,900 | 1,900 | 1,900 | -20 | -1% | 1,000 |
| 2000/03/08 | 1,900 | 1,920 | 1,850 | 1,920 | +24 | +1.3% | 6,000 |
| 2000/03/07 | 1,945 | 1,945 | 1,896 | 1,896 | -54 | -2.8% | 11,000 |
| 2000/03/06 | 1,970 | 1,990 | 1,940 | 1,950 | +10 | +0.5% | 25,000 |
| 2000/03/03 | 1,910 | 1,949 | 1,910 | 1,940 | +83 | +4.5% | 17,000 |
| 2000/03/02 | 1,860 | 1,910 | 1,850 | 1,857 | +37 | +2% | 58,000 |
| 2000/03/01 | 1,621 | 1,820 | 1,621 | 1,820 | +210 | +13% | 12,000 |
6001～
6050
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
