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 |
|---|---|---|---|---|---|---|---|
| 1999/05/25 | 1,490 | 1,490 | 1,490 | 1,490 | -10 | -0.7% | 2,000 |
| 1999/05/24 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 1999/05/21 | 1,455 | 1,500 | 1,455 | 1,500 | ±0 | ±0% | 4,000 |
| 1999/05/20 | 1,460 | 1,500 | 1,460 | 1,500 | ±0 | ±0% | 6,000 |
| 1999/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 1999/05/18 | 1,511 | 1,511 | 1,500 | 1,500 | -10 | -0.7% | 5,000 |
| 1999/05/17 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 1,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/12 | 1,510 | 1,510 | 1,510 | 1,510 | -20 | -1.3% | 1,000 |
| 1999/05/11 | 1,520 | 1,560 | 1,520 | 1,530 | - | - | 4,000 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 1,660 | 1,660 | 1,650 | 1,650 | +50 | +3.1% | 2,000 |
| 1999/05/06 | 1,660 | 1,700 | 1,600 | 1,600 | +50 | +3.2% | 6,000 |
| 1999/04/30 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 6,000 |
| 1999/04/28 | 1,481 | 1,500 | 1,481 | 1,500 | +20 | +1.4% | 2,000 |
| 1999/04/27 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 1,000 |
| 1999/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/23 | 1,450 | 1,490 | 1,450 | 1,460 | ±0 | ±0% | 8,000 |
| 1999/04/22 | 1,480 | 1,480 | 1,460 | 1,460 | -20 | -1.4% | 2,000 |
| 1999/04/21 | 1,480 | 1,480 | 1,480 | 1,480 | -35 | -2.3% | 1,000 |
| 1999/04/20 | 1,519 | 1,519 | 1,515 | 1,515 | -5 | -0.3% | 2,000 |
| 1999/04/19 | 1,520 | 1,520 | 1,520 | 1,520 | +20 | +1.3% | 2,000 |
| 1999/04/16 | 1,450 | 1,500 | 1,440 | 1,500 | +150 | +11.1% | 10,000 |
| 1999/04/15 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 1,000 |
| 1999/04/14 | 1,360 | 1,360 | 1,330 | 1,330 | - | - | 5,000 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,390 | 1,450 | 1,390 | 1,450 | +60 | +4.3% | 4,000 |
| 1999/04/09 | 1,390 | 1,390 | 1,350 | 1,390 | ±0 | ±0% | 7,000 |
| 1999/04/08 | 1,390 | 1,390 | 1,380 | 1,390 | ±0 | ±0% | 6,000 |
| 1999/04/07 | 1,401 | 1,420 | 1,390 | 1,390 | ±0 | ±0% | 12,000 |
| 1999/04/06 | 1,400 | 1,430 | 1,390 | 1,390 | -10 | -0.7% | 41,000 |
| 1999/04/05 | 1,420 | 1,420 | 1,400 | 1,400 | +60 | +4.5% | 12,000 |
| 1999/04/02 | 1,339 | 1,340 | 1,290 | 1,340 | +64 | +5% | 25,000 |
| 1999/04/01 | 1,275 | 1,276 | 1,275 | 1,276 | +1 | +0.1% | 4,000 |
| 1999/03/31 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 1,000 |
| 1999/03/30 | 1,219 | 1,276 | 1,219 | 1,275 | -64 | -4.8% | 4,000 |
| 1999/03/29 | 1,339 | 1,339 | 1,339 | 1,339 | - | - | 1,000 |
| 1999/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/25 | 1,341 | 1,341 | 1,340 | 1,340 | +140 | +11.7% | 5,000 |
| 1999/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 1999/03/23 | 1,190 | 1,200 | 1,190 | 1,200 | -30 | -2.4% | 3,000 |
| 1999/03/19 | 1,220 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 5,000 |
| 1999/03/18 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 3,000 |
| 1999/03/17 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 1,000 |
| 1999/03/16 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 5,000 |
| 1999/03/15 | 1,190 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 12,000 |
| 1999/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 2,000 |
| 1999/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/10 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
6351～
6400
件表示中 / 6937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 | 175,100円 | +1.4% | -24.3% | 1.57% | 21.76倍 | 1.01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 |
| 安田倉庫 | 171,900円 | +9.8% | +19.0% | 1.75% | 18.10倍 | 0.54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 | 319,500円 | +6.9% | +8.0% | 4.07% | 9.58倍 | 0.74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 |
| 内外トランス | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| ＡＩＴ | 180,900円 | +7.8% | +3.0% | 4.98% | 13.41倍 | 2.23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
