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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 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 |
| 2000/02/29 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 2,000 |
| 2000/02/28 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 4,000 |
| 2000/02/25 | 1,610 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 4,000 |
| 2000/02/24 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 2,000 |
| 2000/02/23 | 1,580 | 1,610 | 1,550 | 1,610 | +30 | +1.9% | 6,000 |
| 2000/02/22 | 1,582 | 1,582 | 1,580 | 1,580 | +30 | +1.9% | 7,000 |
| 2000/02/21 | 1,590 | 1,590 | 1,550 | 1,550 | +90 | +6.2% | 6,000 |
| 2000/02/18 | 1,628 | 1,628 | 1,460 | 1,460 | -135 | -8.5% | 16,000 |
| 2000/02/17 | 1,600 | 1,600 | 1,595 | 1,595 | -5 | -0.3% | 4,000 |
| 2000/02/16 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 3,000 |
| 2000/02/15 | 1,590 | 1,606 | 1,590 | 1,600 | +10 | +0.6% | 6,000 |
| 2000/02/14 | 1,640 | 1,640 | 1,500 | 1,590 | -10 | -0.6% | 4,000 |
| 2000/02/10 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
| 2000/02/09 | 1,610 | 1,640 | 1,600 | 1,600 | -10 | -0.6% | 6,000 |
| 2000/02/08 | 1,650 | 1,660 | 1,610 | 1,610 | +10 | +0.6% | 9,000 |
| 2000/02/07 | 1,622 | 1,622 | 1,592 | 1,600 | +138 | +9.4% | 17,000 |
| 2000/02/04 | 1,463 | 1,463 | 1,462 | 1,462 | - | - | 3,000 |
| 2000/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/02 | 1,500 | 1,500 | 1,461 | 1,462 | -18 | -1.2% | 4,000 |
| 2000/02/01 | 1,461 | 1,480 | 1,461 | 1,480 | +20 | +1.4% | 2,000 |
| 2000/01/31 | 1,460 | 1,460 | 1,460 | 1,460 | -30 | -2% | 1,000 |
| 2000/01/28 | 1,430 | 1,490 | 1,430 | 1,490 | - | - | 3,000 |
| 2000/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/25 | 1,560 | 1,560 | 1,500 | 1,500 | -60 | -3.8% | 4,000 |
| 2000/01/24 | 1,560 | 1,560 | 1,560 | 1,560 | -20 | -1.3% | 1,000 |
| 2000/01/21 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 1,000 |
| 2000/01/20 | 1,530 | 1,600 | 1,530 | 1,580 | +100 | +6.8% | 22,000 |
| 2000/01/19 | 1,445 | 1,480 | 1,445 | 1,480 | +35 | +2.4% | 11,000 |
| 2000/01/18 | 1,404 | 1,445 | 1,400 | 1,445 | - | - | 30,000 |
| 2000/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/12 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 3,000 |
| 2000/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/07 | 1,360 | 1,400 | 1,360 | 1,400 | - | - | 2,000 |
6051～
6100
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
