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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 2,000 |
| 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 |
6401～
6450
件表示中 / 6990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 | 315,500円 | +2.5% | -14.1% | 0.87% | 34.10倍 | 1.80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 | 301,000円 | +1.9% | -6.8% | 3.42% | 13.31倍 | 0.88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 | 809,000円 | - | - | - | - | 1.38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 | 109,400円 | +1.0% | -5.7% | 3.43% | 11.79倍 | 0.75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 | 408,500円 | +0.5% | -8.7% | 4.41% | 11.53倍 | 0.91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
