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 |
---|---|---|---|---|---|---|---|
2004/10/28 | 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 |
2004/09/03 | 1,800 | 1,809 | 1,780 | 1,784 | -16 | -0.9% | 8,800 |
2004/09/02 | 1,789 | 1,800 | 1,779 | 1,800 | +36 | +2% | 5,000 |
2004/09/01 | 1,749 | 1,765 | 1,748 | 1,764 | +33 | +1.9% | 7,400 |
2004/08/31 | 1,725 | 1,733 | 1,723 | 1,731 | +8 | +0.5% | 5,000 |
2004/08/30 | 1,715 | 1,730 | 1,715 | 1,723 | +6 | +0.3% | 1,600 |
2004/08/27 | 1,715 | 1,717 | 1,711 | 1,717 | +1 | +0.1% | 2,600 |
2004/08/26 | 1,700 | 1,730 | 1,700 | 1,716 | -8 | -0.5% | 2,400 |
2004/08/25 | 1,700 | 1,724 | 1,695 | 1,724 | +29 | +1.7% | 5,600 |
2004/08/24 | 1,700 | 1,700 | 1,680 | 1,695 | -2 | -0.1% | 3,700 |
2004/08/23 | 1,668 | 1,697 | 1,668 | 1,697 | +33 | +2% | 1,700 |
2004/08/20 | 1,684 | 1,684 | 1,664 | 1,664 | -26 | -1.5% | 8,100 |
2004/08/19 | 1,690 | 1,690 | 1,682 | 1,690 | +8 | +0.5% | 3,000 |
2004/08/18 | 1,695 | 1,697 | 1,665 | 1,682 | +22 | +1.3% | 3,700 |
2004/08/17 | 1,700 | 1,700 | 1,660 | 1,660 | -10 | -0.6% | 3,900 |
4901~
4950
件表示中 / 6826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 | 191,500円 | +4.0% | +29.7% | 1.20% | 21.64倍 | 1.14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 |
トランシィ | 91,000円 | +1.2% | +6.1% | 3.79% | 10.65倍 | 0.67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 | 162,100円 | +6.9% | +1.2% | 1.85% | 18.41倍 | 0.50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 | 310,500円 | +6.2% | +6.1% | 3.86% | 10.00倍 | 0.73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 |
AIT | 176,800円 | +8.2% | +4.7% | 4.52% | 12.82倍 | 2.24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