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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 1,530 | 1,560 | 1,530 | 1,560 | -99 | -6% | 4,000 |
| 1999/09/22 | 1,659 | 1,659 | 1,659 | 1,659 | - | - | 1,000 |
| 1999/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/20 | 1,680 | 1,680 | 1,680 | 1,680 | - | - | 2,000 |
| 1999/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/16 | 1,530 | 1,530 | 1,530 | 1,530 | +30 | +2% | 1,000 |
| 1999/09/14 | 1,540 | 1,540 | 1,500 | 1,500 | -71 | -4.5% | 3,000 |
| 1999/09/13 | 1,571 | 1,571 | 1,571 | 1,571 | - | - | 1,000 |
| 1999/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/09 | 1,541 | 1,541 | 1,541 | 1,541 | - | - | 1,000 |
| 1999/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/07 | 1,536 | 1,536 | 1,536 | 1,536 | -120 | -7.2% | 1,000 |
| 1999/09/06 | 1,656 | 1,656 | 1,656 | 1,656 | - | - | 2,000 |
| 1999/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/02 | 1,658 | 1,658 | 1,658 | 1,658 | - | - | 1,000 |
| 1999/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 1,000 |
| 1999/08/26 | 1,660 | 1,660 | 1,660 | 1,660 | +60 | +3.8% | 1,000 |
| 1999/08/25 | 1,600 | 1,600 | 1,600 | 1,600 | -100 | -5.9% | 1,000 |
| 1999/08/24 | 1,700 | 1,700 | 1,700 | 1,700 | +95 | +5.9% | 1,000 |
| 1999/08/23 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 2,000 |
| 1999/08/20 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 1,000 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 1,750 | 1,750 | 1,700 | 1,700 | +30 | +1.8% | 5,000 |
| 1999/08/17 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 1,000 |
| 1999/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/12 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 3,000 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 2,000 |
| 1999/08/09 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,000 |
| 1999/08/06 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 8,000 |
| 1999/08/05 | 1,690 | 1,690 | 1,650 | 1,650 | -50 | -2.9% | 9,000 |
| 1999/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 1,000 |
| 1999/08/03 | 1,770 | 1,770 | 1,710 | 1,710 | -60 | -3.4% | 10,000 |
| 1999/08/02 | 1,750 | 1,770 | 1,750 | 1,770 | +30 | +1.7% | 2,000 |
| 1999/07/30 | 1,650 | 1,740 | 1,650 | 1,740 | +90 | +5.5% | 7,000 |
| 1999/07/29 | 1,698 | 1,698 | 1,650 | 1,650 | +20 | +1.2% | 2,000 |
| 1999/07/28 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 1,000 |
| 1999/07/27 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 1,000 |
| 1999/07/26 | 1,630 | 1,630 | 1,630 | 1,630 | +30 | +1.9% | 3,000 |
| 1999/07/23 | 1,600 | 1,600 | 1,600 | 1,600 | -50 | -3% | 3,000 |
| 1999/07/22 | 1,679 | 1,679 | 1,650 | 1,650 | -40 | -2.4% | 7,000 |
| 1999/07/21 | 1,690 | 1,690 | 1,690 | 1,690 | -10 | -0.6% | 1,000 |
| 1999/07/19 | 1,701 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 10,000 |
| 1999/07/16 | 1,721 | 1,721 | 1,670 | 1,700 | +30 | +1.8% | 27,000 |
| 1999/07/15 | 1,500 | 1,670 | 1,500 | 1,670 | +170 | +11.3% | 22,000 |
| 1999/07/14 | 1,505 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
6351～
6400
件表示中 / 7022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 | 360,000円 | +2.5% | -14.1% | 0.76% | 38.91倍 | 2.06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 |
| 住友倉 | 311,000円 | +1.9% | -6.8% | 3.31% | 13.72倍 | 0.91倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 806,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| トランシィ | 119,800円 | +1.0% | -5.7% | 3.13% | 12.91倍 | 0.82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 |
| 渋沢倉 | 457,000円 | +0.5% | -8.7% | 3.94% | 12.58倍 | 1.00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
