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 |
|---|---|---|---|---|---|---|---|
| 2004/07/22 | 1,780 | 1,790 | 1,778 | 1,783 | -15 | -0.8% | 3,000 |
| 2004/07/21 | 1,782 | 1,799 | 1,782 | 1,798 | +15 | +0.8% | 4,200 |
| 2004/07/20 | 1,799 | 1,799 | 1,780 | 1,783 | -4 | -0.2% | 7,600 |
| 2004/07/16 | 1,790 | 1,800 | 1,775 | 1,787 | -3 | -0.2% | 8,300 |
| 2004/07/15 | 1,800 | 1,800 | 1,790 | 1,790 | -3 | -0.2% | 6,600 |
| 2004/07/14 | 1,828 | 1,834 | 1,793 | 1,793 | -31 | -1.7% | 7,100 |
| 2004/07/13 | 1,800 | 1,832 | 1,775 | 1,824 | +24 | +1.3% | 6,900 |
| 2004/07/12 | 1,800 | 1,814 | 1,771 | 1,800 | +13 | +0.7% | 5,600 |
| 2004/07/09 | 1,792 | 1,798 | 1,786 | 1,787 | +4 | +0.2% | 5,400 |
| 2004/07/08 | 1,792 | 1,792 | 1,771 | 1,783 | -9 | -0.5% | 2,500 |
| 2004/07/07 | 1,813 | 1,813 | 1,790 | 1,792 | -1 | -0.1% | 5,600 |
| 2004/07/06 | 1,800 | 1,800 | 1,792 | 1,793 | -17 | -0.9% | 4,200 |
| 2004/07/05 | 1,820 | 1,820 | 1,784 | 1,810 | -11 | -0.6% | 7,400 |
| 2004/07/02 | 1,806 | 1,829 | 1,806 | 1,821 | -19 | -1% | 6,100 |
| 2004/07/01 | 1,836 | 1,847 | 1,836 | 1,840 | -6 | -0.3% | 8,000 |
| 2004/06/30 | 1,840 | 1,846 | 1,832 | 1,846 | +1 | +0.1% | 4,100 |
| 2004/06/29 | 1,841 | 1,845 | 1,830 | 1,845 | +5 | +0.3% | 8,700 |
| 2004/06/28 | 1,802 | 1,840 | 1,802 | 1,840 | +37 | +2.1% | 7,800 |
| 2004/06/25 | 1,785 | 1,804 | 1,780 | 1,803 | +24 | +1.3% | 7,200 |
| 2004/06/24 | 1,776 | 1,780 | 1,760 | 1,779 | -27 | -1.5% | 6,400 |
| 2004/06/23 | 1,822 | 1,845 | 1,802 | 1,806 | -33 | -1.8% | 8,900 |
| 2004/06/22 | 1,834 | 1,839 | 1,831 | 1,839 | -8 | -0.4% | 3,700 |
| 2004/06/21 | 1,846 | 1,872 | 1,846 | 1,847 | +9 | +0.5% | 8,300 |
| 2004/06/18 | 1,851 | 1,859 | 1,825 | 1,838 | -14 | -0.8% | 8,000 |
| 2004/06/17 | 1,877 | 1,877 | 1,851 | 1,852 | +5 | +0.3% | 12,100 |
| 2004/06/16 | 1,852 | 1,871 | 1,847 | 1,847 | ±0 | ±0% | 26,100 |
| 2004/06/15 | 1,900 | 1,903 | 1,846 | 1,847 | -86 | -4.4% | 43,200 |
| 2004/06/14 | 1,886 | 1,945 | 1,886 | 1,933 | -13 | -0.7% | 11,200 |
| 2004/06/11 | 1,919 | 1,946 | 1,910 | 1,946 | -3 | -0.2% | 27,300 |
| 2004/06/10 | 1,949 | 1,949 | 1,921 | 1,949 | ±0 | ±0% | 15,700 |
| 2004/06/09 | 1,948 | 1,950 | 1,921 | 1,949 | +14 | +0.7% | 11,800 |
| 2004/06/08 | 1,935 | 1,950 | 1,920 | 1,935 | +15 | +0.8% | 14,800 |
| 2004/06/07 | 1,949 | 1,950 | 1,912 | 1,920 | -17 | -0.9% | 11,900 |
| 2004/06/04 | 1,850 | 1,940 | 1,840 | 1,937 | +82 | +4.4% | 33,000 |
| 2004/06/03 | 1,929 | 1,930 | 1,855 | 1,855 | -115 | -5.8% | 34,800 |
| 2004/06/02 | 1,987 | 1,987 | 1,925 | 1,970 | -25 | -1.3% | 47,500 |
| 2004/06/01 | 2,025 | 2,035 | 1,990 | 1,995 | -35 | -1.7% | 105,200 |
| 2004/05/31 | 2,030 | 2,060 | 2,005 | 2,030 | -5 | -0.2% | 584,800 |
| 2004/05/28 | 1,998 | 2,045 | 1,995 | 2,035 | +38 | +1.9% | 167,000 |
| 2004/05/27 | 1,970 | 1,998 | 1,970 | 1,997 | +16 | +0.8% | 49,600 |
| 2004/05/26 | 1,970 | 1,995 | 1,966 | 1,981 | -13 | -0.7% | 59,600 |
| 2004/05/25 | 1,950 | 1,995 | 1,930 | 1,994 | +20 | +1% | 85,200 |
| 2004/05/24 | 1,990 | 2,050 | 1,956 | 1,974 | +144 | +7.9% | 283,300 |
| 2004/05/21 | 1,830 | 1,830 | 1,830 | 1,830 | +300 | +19.6% | 44,300 |
| 2004/05/20 | 1,530 | 1,554 | 1,530 | 1,530 | -30 | -1.9% | 3,700 |
| 2004/05/19 | 1,462 | 1,590 | 1,462 | 1,560 | +98 | +6.7% | 7,700 |
| 2004/05/18 | 1,455 | 1,496 | 1,453 | 1,462 | +2 | +0.1% | 9,000 |
| 2004/05/17 | 1,535 | 1,535 | 1,460 | 1,460 | -45 | -3% | 20,800 |
| 2004/05/14 | 1,537 | 1,550 | 1,505 | 1,505 | -30 | -2% | 4,100 |
| 2004/05/13 | 1,525 | 1,555 | 1,525 | 1,535 | +11 | +0.7% | 3,300 |
5101～
5150
件表示中 / 6959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 | 208,700円 | +1.4% | -24.3% | 1.32% | 25.94倍 | 1.21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 |
| 渋沢倉 | 379,000円 | +0.5% | -8.7% | 4.75% | 10.70倍 | 0.85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 |
| 安田倉庫 | 182,500円 | +3.8% | +0.5% | 3.18% | 16.02倍 | 0.57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 |
| 内外トランス | 405,000円 | +1.8% | -13.2% | 0.00% | 14.64倍 | 1.78倍 |
|
独立系の国際海上輸出混載首位。アジアはじめ豊富な仕向け地と運航頻度が強み。自己資本厚い |
| ＡＩＴ | 171,000円 | +7.8% | +3.0% | 5.26% | 12.67倍 | 2.11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
