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 |
|---|---|---|---|---|---|---|---|
| 2003/12/10 | 1,173 | 1,173 | 1,137 | 1,152 | +19 | +1.7% | 27,600 |
| 2003/12/09 | 1,060 | 1,133 | 1,060 | 1,133 | +74 | +7% | 43,200 |
| 2003/12/08 | 1,050 | 1,063 | 1,048 | 1,059 | -2 | -0.2% | 8,600 |
| 2003/12/05 | 1,076 | 1,076 | 1,040 | 1,061 | -29 | -2.7% | 24,400 |
| 2003/12/04 | 1,100 | 1,100 | 1,074 | 1,090 | -10 | -0.9% | 9,100 |
| 2003/12/03 | 1,103 | 1,109 | 1,093 | 1,100 | -10 | -0.9% | 7,700 |
| 2003/12/02 | 1,125 | 1,127 | 1,107 | 1,110 | -18 | -1.6% | 31,600 |
| 2003/12/01 | 1,135 | 1,135 | 1,126 | 1,128 | ±0 | ±0% | 2,000 |
| 2003/11/28 | 1,145 | 1,145 | 1,128 | 1,128 | +3 | +0.3% | 2,600 |
| 2003/11/27 | 1,115 | 1,125 | 1,115 | 1,125 | +7 | +0.6% | 4,000 |
| 2003/11/26 | 1,120 | 1,125 | 1,115 | 1,118 | +1 | +0.1% | 4,300 |
| 2003/11/25 | 1,107 | 1,152 | 1,103 | 1,117 | -36 | -3.1% | 15,400 |
| 2003/11/21 | 1,190 | 1,200 | 1,153 | 1,153 | -36 | -3% | 30,000 |
| 2003/11/20 | 1,180 | 1,189 | 1,175 | 1,189 | +4 | +0.3% | 10,200 |
| 2003/11/19 | 1,190 | 1,191 | 1,177 | 1,185 | -14 | -1.2% | 10,700 |
| 2003/11/18 | 1,210 | 1,210 | 1,190 | 1,199 | -21 | -1.7% | 16,400 |
| 2003/11/17 | 1,245 | 1,245 | 1,210 | 1,220 | -27 | -2.2% | 14,100 |
| 2003/11/14 | 1,250 | 1,255 | 1,235 | 1,247 | -1 | -0.1% | 10,100 |
| 2003/11/13 | 1,271 | 1,271 | 1,248 | 1,248 | -3 | -0.2% | 7,100 |
| 2003/11/12 | 1,271 | 1,271 | 1,240 | 1,251 | -16 | -1.3% | 12,300 |
| 2003/11/11 | 1,288 | 1,288 | 1,250 | 1,267 | -20 | -1.6% | 12,300 |
| 2003/11/10 | 1,298 | 1,298 | 1,279 | 1,287 | +3 | +0.2% | 24,500 |
| 2003/11/07 | 1,280 | 1,284 | 1,270 | 1,284 | +12 | +0.9% | 13,500 |
| 2003/11/06 | 1,260 | 1,274 | 1,250 | 1,272 | +12 | +1% | 12,600 |
| 2003/11/05 | 1,280 | 1,280 | 1,240 | 1,260 | -15 | -1.2% | 27,700 |
| 2003/11/04 | 1,295 | 1,295 | 1,270 | 1,275 | -20 | -1.5% | 22,000 |
| 2003/10/31 | 1,311 | 1,311 | 1,285 | 1,295 | -14 | -1.1% | 18,500 |
| 2003/10/30 | 1,320 | 1,320 | 1,295 | 1,309 | -8 | -0.6% | 25,500 |
| 2003/10/29 | 1,310 | 1,325 | 1,300 | 1,317 | +15 | +1.2% | 15,100 |
| 2003/10/28 | 1,323 | 1,325 | 1,302 | 1,302 | -8 | -0.6% | 10,900 |
| 2003/10/27 | 1,340 | 1,340 | 1,300 | 1,310 | -44 | -3.2% | 23,300 |
| 2003/10/24 | 1,350 | 1,370 | 1,335 | 1,354 | +19 | +1.4% | 21,600 |
| 2003/10/23 | 1,397 | 1,397 | 1,331 | 1,335 | -78 | -5.5% | 33,500 |
| 2003/10/22 | 1,446 | 1,446 | 1,400 | 1,413 | -50 | -3.4% | 43,200 |
| 2003/10/21 | 1,450 | 1,498 | 1,449 | 1,463 | -187 | -11.3% | 117,400 |
| 2003/10/20 | 1,600 | 1,681 | 1,600 | 1,650 | +90 | +5.8% | 105,000 |
| 2003/10/17 | 1,545 | 1,595 | 1,500 | 1,560 | -9 | -0.6% | 36,800 |
| 2003/10/16 | 1,595 | 1,595 | 1,556 | 1,569 | -21 | -1.3% | 20,300 |
| 2003/10/15 | 1,600 | 1,615 | 1,581 | 1,590 | ±0 | ±0% | 30,100 |
| 2003/10/14 | 1,605 | 1,608 | 1,581 | 1,590 | -10 | -0.6% | 15,000 |
| 2003/10/10 | 1,620 | 1,623 | 1,585 | 1,600 | -24 | -1.5% | 17,800 |
| 2003/10/09 | 1,540 | 1,625 | 1,530 | 1,624 | +94 | +6.1% | 79,500 |
| 2003/10/08 | 1,552 | 1,558 | 1,530 | 1,530 | -30 | -1.9% | 8,400 |
| 2003/10/07 | 1,577 | 1,579 | 1,557 | 1,560 | -15 | -1% | 9,200 |
| 2003/10/06 | 1,549 | 1,580 | 1,544 | 1,575 | +36 | +2.3% | 49,500 |
| 2003/10/03 | 1,514 | 1,539 | 1,510 | 1,539 | +29 | +1.9% | 26,000 |
| 2003/10/02 | 1,510 | 1,514 | 1,500 | 1,510 | -4 | -0.3% | 5,800 |
| 2003/10/01 | 1,516 | 1,516 | 1,498 | 1,514 | -1 | -0.1% | 12,600 |
| 2003/09/30 | 1,523 | 1,523 | 1,515 | 1,515 | -25 | -1.6% | 6,100 |
| 2003/09/29 | 1,540 | 1,540 | 1,520 | 1,540 | +12 | +0.8% | 4,900 |
5251～
5300
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
