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 |
---|---|---|---|---|---|---|---|
2005/02/03 | 1,628 | 1,705 | 1,625 | 1,695 | +85 | +5.3% | 123,900 |
2005/02/02 | 1,588 | 1,610 | 1,586 | 1,610 | +25 | +1.6% | 26,600 |
2005/02/01 | 1,584 | 1,585 | 1,572 | 1,585 | +3 | +0.2% | 7,500 |
2005/01/31 | 1,575 | 1,587 | 1,575 | 1,582 | +7 | +0.4% | 10,400 |
2005/01/28 | 1,570 | 1,575 | 1,561 | 1,575 | -5 | -0.3% | 4,900 |
2005/01/27 | 1,585 | 1,585 | 1,565 | 1,580 | ±0 | ±0% | 5,200 |
2005/01/26 | 1,587 | 1,590 | 1,561 | 1,580 | -4 | -0.3% | 11,100 |
2005/01/25 | 1,600 | 1,600 | 1,560 | 1,584 | +13 | +0.8% | 6,600 |
2005/01/24 | 1,568 | 1,575 | 1,565 | 1,571 | -5 | -0.3% | 4,100 |
2005/01/21 | 1,556 | 1,585 | 1,556 | 1,576 | ±0 | ±0% | 6,800 |
2005/01/20 | 1,586 | 1,595 | 1,560 | 1,576 | -22 | -1.4% | 13,100 |
2005/01/19 | 1,600 | 1,600 | 1,590 | 1,598 | +3 | +0.2% | 9,900 |
2005/01/18 | 1,600 | 1,600 | 1,586 | 1,595 | -9 | -0.6% | 9,300 |
2005/01/17 | 1,596 | 1,604 | 1,596 | 1,604 | +8 | +0.5% | 10,000 |
2005/01/14 | 1,600 | 1,606 | 1,591 | 1,596 | -9 | -0.6% | 8,200 |
2005/01/13 | 1,600 | 1,610 | 1,595 | 1,605 | +10 | +0.6% | 14,200 |
2005/01/12 | 1,610 | 1,612 | 1,595 | 1,595 | -5 | -0.3% | 36,900 |
2005/01/11 | 1,640 | 1,640 | 1,590 | 1,600 | +50 | +3.2% | 38,600 |
2005/01/07 | 1,560 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 8,300 |
2005/01/06 | 1,550 | 1,560 | 1,549 | 1,550 | ±0 | ±0% | 9,800 |
2005/01/05 | 1,560 | 1,569 | 1,550 | 1,550 | ±0 | ±0% | 14,600 |
2005/01/04 | 1,547 | 1,552 | 1,545 | 1,550 | +4 | +0.3% | 6,100 |
2004/12/30 | 1,568 | 1,568 | 1,536 | 1,546 | +8 | +0.5% | 8,500 |
2004/12/29 | 1,511 | 1,538 | 1,500 | 1,538 | +35 | +2.3% | 9,400 |
2004/12/28 | 1,510 | 1,513 | 1,500 | 1,503 | +3 | +0.2% | 5,900 |
2004/12/27 | 1,520 | 1,520 | 1,500 | 1,500 | -5 | -0.3% | 9,200 |
2004/12/24 | 1,520 | 1,525 | 1,500 | 1,505 | -7 | -0.5% | 16,900 |
2004/12/22 | 1,500 | 1,519 | 1,495 | 1,512 | +12 | +0.8% | 18,800 |
2004/12/21 | 1,500 | 1,500 | 1,495 | 1,500 | ±0 | ±0% | 21,200 |
2004/12/20 | 1,488 | 1,500 | 1,485 | 1,500 | +2 | +0.1% | 9,600 |
2004/12/17 | 1,490 | 1,498 | 1,480 | 1,498 | -2 | -0.1% | 7,100 |
2004/12/16 | 1,490 | 1,501 | 1,480 | 1,500 | +10 | +0.7% | 14,300 |
2004/12/15 | 1,490 | 1,503 | 1,490 | 1,490 | ±0 | ±0% | 22,300 |
2004/12/14 | 1,446 | 1,490 | 1,445 | 1,490 | +39 | +2.7% | 9,200 |
2004/12/13 | 1,450 | 1,470 | 1,442 | 1,451 | -29 | -2% | 10,700 |
2004/12/10 | 1,499 | 1,499 | 1,457 | 1,480 | +23 | +1.6% | 37,300 |
2004/12/09 | 1,476 | 1,476 | 1,450 | 1,457 | -20 | -1.4% | 12,200 |
2004/12/08 | 1,484 | 1,484 | 1,470 | 1,477 | -7 | -0.5% | 7,200 |
2004/12/07 | 1,489 | 1,498 | 1,470 | 1,484 | -4 | -0.3% | 9,400 |
2004/12/06 | 1,510 | 1,510 | 1,450 | 1,488 | -42 | -2.7% | 20,500 |
2004/12/03 | 1,526 | 1,534 | 1,510 | 1,530 | +10 | +0.7% | 12,200 |
2004/12/02 | 1,460 | 1,525 | 1,460 | 1,520 | +66 | +4.5% | 17,700 |
2004/12/01 | 1,480 | 1,480 | 1,444 | 1,454 | -49 | -3.3% | 25,300 |
2004/11/30 | 1,532 | 1,537 | 1,501 | 1,503 | -45 | -2.9% | 20,000 |
2004/11/29 | 1,567 | 1,567 | 1,520 | 1,548 | -25 | -1.6% | 9,300 |
2004/11/26 | 1,571 | 1,578 | 1,562 | 1,573 | +1 | +0.1% | 13,000 |
2004/11/25 | 1,561 | 1,580 | 1,561 | 1,572 | -58 | -3.6% | 25,300 |
2004/11/24 | 1,620 | 1,632 | 1,617 | 1,630 | +10 | +0.6% | 36,900 |
2004/11/22 | 1,626 | 1,628 | 1,610 | 1,620 | -7 | -0.4% | 24,800 |
2004/11/19 | 1,621 | 1,638 | 1,620 | 1,627 | +7 | +0.4% | 24,600 |
4851~
4900
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