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 |
---|---|---|---|---|---|---|---|
2004/11/18 | 1,620 | 1,626 | 1,616 | 1,620 | +4 | +0.2% | 13,900 |
2004/11/17 | 1,630 | 1,644 | 1,612 | 1,616 | -34 | -2.1% | 30,200 |
2004/11/16 | 1,641 | 1,650 | 1,632 | 1,650 | +5 | +0.3% | 13,900 |
2004/11/15 | 1,640 | 1,655 | 1,635 | 1,645 | -9 | -0.5% | 34,100 |
2004/11/12 | 1,658 | 1,658 | 1,632 | 1,654 | +13 | +0.8% | 16,900 |
2004/11/11 | 1,669 | 1,669 | 1,640 | 1,641 | -18 | -1.1% | 13,600 |
2004/11/10 | 1,634 | 1,664 | 1,630 | 1,659 | +34 | +2.1% | 31,100 |
2004/11/09 | 1,625 | 1,630 | 1,608 | 1,625 | +17 | +1.1% | 19,300 |
2004/11/08 | 1,632 | 1,635 | 1,607 | 1,608 | -22 | -1.3% | 21,200 |
2004/11/05 | 1,630 | 1,634 | 1,625 | 1,630 | ±0 | ±0% | 19,400 |
2004/11/04 | 1,635 | 1,635 | 1,611 | 1,630 | +8 | +0.5% | 21,600 |
2004/11/02 | 1,621 | 1,635 | 1,615 | 1,622 | +2 | +0.1% | 17,400 |
2004/11/01 | 1,635 | 1,635 | 1,604 | 1,620 | ±0 | ±0% | 11,600 |
2004/10/29 | 1,650 | 1,650 | 1,600 | 1,620 | -34 | -2.1% | 35,000 |
2004/10/28 | 1,670 | 1,670 | 1,647 | 1,654 | -21 | -1.3% | 61,800 |
2004/10/27 | 1,675 | 1,677 | 1,671 | 1,675 | +2 | +0.1% | 19,000 |
2004/10/26 | 1,668 | 1,675 | 1,668 | 1,673 | +6 | +0.4% | 16,100 |
2004/10/25 | 1,680 | 1,680 | 1,660 | 1,667 | -10 | -0.6% | 30,100 |
2004/10/22 | 1,676 | 1,700 | 1,676 | 1,677 | -1 | -0.1% | 21,200 |
2004/10/21 | 1,678 | 1,683 | 1,675 | 1,678 | +3 | +0.2% | 47,300 |
2004/10/20 | 1,700 | 1,700 | 1,675 | 1,675 | -45 | -2.6% | 78,700 |
2004/10/19 | 1,750 | 1,761 | 1,719 | 1,720 | -31 | -1.8% | 21,100 |
2004/10/18 | 1,773 | 1,773 | 1,750 | 1,751 | -24 | -1.4% | 9,100 |
2004/10/15 | 1,771 | 1,780 | 1,771 | 1,775 | +5 | +0.3% | 2,300 |
2004/10/14 | 1,770 | 1,775 | 1,766 | 1,770 | ±0 | ±0% | 8,100 |
2004/10/13 | 1,785 | 1,785 | 1,770 | 1,770 | -13 | -0.7% | 10,900 |
2004/10/12 | 1,767 | 1,790 | 1,767 | 1,783 | +16 | +0.9% | 15,600 |
2004/10/08 | 1,770 | 1,771 | 1,765 | 1,767 | -4 | -0.2% | 5,100 |
2004/10/07 | 1,785 | 1,785 | 1,769 | 1,771 | -35 | -1.9% | 15,200 |
2004/10/06 | 1,800 | 1,809 | 1,800 | 1,806 | +1 | +0.1% | 5,100 |
2004/10/05 | 1,799 | 1,805 | 1,799 | 1,805 | +9 | +0.5% | 14,900 |
2004/10/04 | 1,799 | 1,799 | 1,790 | 1,796 | -3 | -0.2% | 5,600 |
2004/10/01 | 1,800 | 1,800 | 1,777 | 1,799 | +24 | +1.4% | 2,600 |
2004/09/30 | 1,778 | 1,790 | 1,775 | 1,775 | +1 | +0.1% | 4,800 |
2004/09/29 | 1,778 | 1,780 | 1,774 | 1,774 | +1 | +0.1% | 2,400 |
2004/09/28 | 1,771 | 1,790 | 1,771 | 1,773 | -17 | -0.9% | 2,300 |
2004/09/27 | 1,789 | 1,790 | 1,773 | 1,790 | +20 | +1.1% | 2,500 |
2004/09/24 | 1,789 | 1,789 | 1,770 | 1,770 | -10 | -0.6% | 4,500 |
2004/09/22 | 1,789 | 1,790 | 1,772 | 1,780 | ±0 | ±0% | 2,700 |
2004/09/21 | 1,790 | 1,790 | 1,776 | 1,780 | -2 | -0.1% | 1,700 |
2004/09/17 | 1,776 | 1,796 | 1,774 | 1,782 | +7 | +0.4% | 4,100 |
2004/09/16 | 1,785 | 1,785 | 1,775 | 1,775 | -10 | -0.6% | 2,400 |
2004/09/15 | 1,792 | 1,800 | 1,785 | 1,785 | -5 | -0.3% | 2,600 |
2004/09/14 | 1,806 | 1,806 | 1,790 | 1,790 | +3 | +0.2% | 2,500 |
2004/09/13 | 1,781 | 1,794 | 1,781 | 1,787 | +11 | +0.6% | 1,300 |
2004/09/10 | 1,811 | 1,811 | 1,774 | 1,776 | -25 | -1.4% | 19,400 |
2004/09/09 | 1,809 | 1,809 | 1,801 | 1,801 | -9 | -0.5% | 6,800 |
2004/09/08 | 1,810 | 1,810 | 1,804 | 1,810 | +5 | +0.3% | 1,900 |
2004/09/07 | 1,827 | 1,827 | 1,805 | 1,805 | -5 | -0.3% | 2,600 |
2004/09/06 | 1,814 | 1,814 | 1,800 | 1,810 | +26 | +1.5% | 6,300 |
4901~
4950
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