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 |
|---|---|---|---|---|---|---|---|
| 2003/08/05 | 1,450 | 1,450 | 1,406 | 1,428 | -42 | -2.9% | 25,200 |
| 2003/08/04 | 1,484 | 1,490 | 1,462 | 1,470 | -14 | -0.9% | 13,100 |
| 2003/08/01 | 1,499 | 1,500 | 1,435 | 1,484 | +4 | +0.3% | 15,200 |
| 2003/07/31 | 1,490 | 1,520 | 1,480 | 1,480 | +10 | +0.7% | 23,300 |
| 2003/07/30 | 1,446 | 1,490 | 1,430 | 1,470 | +84 | +6.1% | 14,800 |
| 2003/07/29 | 1,360 | 1,390 | 1,360 | 1,386 | +31 | +2.3% | 11,800 |
| 2003/07/28 | 1,340 | 1,369 | 1,340 | 1,355 | +21 | +1.6% | 9,900 |
| 2003/07/25 | 1,350 | 1,351 | 1,310 | 1,334 | -10 | -0.7% | 10,700 |
| 2003/07/24 | 1,353 | 1,370 | 1,344 | 1,344 | -6 | -0.4% | 7,400 |
| 2003/07/23 | 1,320 | 1,360 | 1,301 | 1,350 | +47 | +3.6% | 28,700 |
| 2003/07/22 | 1,266 | 1,315 | 1,266 | 1,303 | +57 | +4.6% | 17,800 |
| 2003/07/18 | 1,230 | 1,246 | 1,230 | 1,246 | +15 | +1.2% | 4,700 |
| 2003/07/17 | 1,230 | 1,234 | 1,225 | 1,231 | -4 | -0.3% | 6,100 |
| 2003/07/16 | 1,240 | 1,241 | 1,230 | 1,235 | +2 | +0.2% | 9,600 |
| 2003/07/15 | 1,239 | 1,240 | 1,221 | 1,233 | +14 | +1.1% | 7,100 |
| 2003/07/14 | 1,200 | 1,219 | 1,182 | 1,219 | +31 | +2.6% | 8,300 |
| 2003/07/11 | 1,180 | 1,188 | 1,166 | 1,188 | +28 | +2.4% | 5,800 |
| 2003/07/10 | 1,150 | 1,160 | 1,141 | 1,160 | +10 | +0.9% | 28,600 |
| 2003/07/09 | 1,179 | 1,179 | 1,150 | 1,150 | -34 | -2.9% | 8,500 |
| 2003/07/08 | 1,181 | 1,185 | 1,175 | 1,184 | +5 | +0.4% | 2,500 |
| 2003/07/07 | 1,180 | 1,180 | 1,168 | 1,179 | +11 | +0.9% | 6,700 |
| 2003/07/04 | 1,162 | 1,180 | 1,162 | 1,168 | +8 | +0.7% | 4,100 |
| 2003/07/03 | 1,158 | 1,170 | 1,158 | 1,160 | +5 | +0.4% | 5,000 |
| 2003/07/02 | 1,176 | 1,176 | 1,155 | 1,155 | -15 | -1.3% | 3,500 |
| 2003/07/01 | 1,153 | 1,170 | 1,153 | 1,170 | +20 | +1.7% | 2,100 |
| 2003/06/30 | 1,169 | 1,170 | 1,150 | 1,150 | -18 | -1.5% | 4,700 |
| 2003/06/27 | 1,170 | 1,170 | 1,165 | 1,168 | +23 | +2% | 400 |
| 2003/06/26 | 1,159 | 1,160 | 1,145 | 1,145 | ±0 | ±0% | 300 |
| 2003/06/25 | 1,175 | 1,175 | 1,145 | 1,145 | +4 | +0.4% | 3,200 |
| 2003/06/24 | 1,145 | 1,150 | 1,141 | 1,141 | -24 | -2.1% | 2,600 |
| 2003/06/23 | 1,165 | 1,165 | 1,150 | 1,165 | -10 | -0.9% | 3,000 |
| 2003/06/20 | 1,149 | 1,175 | 1,146 | 1,175 | +16 | +1.4% | 6,700 |
| 2003/06/19 | 1,135 | 1,160 | 1,134 | 1,159 | +26 | +2.3% | 2,700 |
| 2003/06/18 | 1,152 | 1,180 | 1,133 | 1,133 | +1 | +0.1% | 10,500 |
| 2003/06/17 | 1,130 | 1,135 | 1,130 | 1,132 | -3 | -0.3% | 7,100 |
| 2003/06/16 | 1,128 | 1,135 | 1,126 | 1,135 | +12 | +1.1% | 1,100 |
| 2003/06/13 | 1,180 | 1,180 | 1,123 | 1,123 | -2 | -0.2% | 7,000 |
| 2003/06/12 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 3,300 |
| 2003/06/11 | 1,115 | 1,120 | 1,111 | 1,120 | ±0 | ±0% | 3,300 |
| 2003/06/10 | 1,120 | 1,120 | 1,111 | 1,120 | ±0 | ±0% | 1,200 |
| 2003/06/09 | 1,115 | 1,120 | 1,111 | 1,120 | -2 | -0.2% | 2,700 |
| 2003/06/06 | 1,112 | 1,122 | 1,112 | 1,122 | +11 | +1% | 3,000 |
| 2003/06/05 | 1,125 | 1,125 | 1,111 | 1,111 | -9 | -0.8% | 8,200 |
| 2003/06/04 | 1,120 | 1,123 | 1,110 | 1,120 | ±0 | ±0% | 2,300 |
| 2003/06/03 | 1,105 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 3,100 |
| 2003/06/02 | 1,110 | 1,120 | 1,107 | 1,110 | +7 | +0.6% | 1,000 |
| 2003/05/30 | 1,115 | 1,115 | 1,102 | 1,103 | -12 | -1.1% | 1,500 |
| 2003/05/29 | 1,115 | 1,115 | 1,115 | 1,115 | +6 | +0.5% | 500 |
| 2003/05/28 | 1,115 | 1,115 | 1,098 | 1,109 | -6 | -0.5% | 2,100 |
| 2003/05/27 | 1,102 | 1,115 | 1,102 | 1,115 | -5 | -0.4% | 1,600 |
5401～
5450
件表示中 / 7023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 | 352,000円 | +2.5% | -14.1% | 0.78% | 38.05倍 | 2.01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 |
| 住友倉 | 307,500円 | +1.9% | -6.8% | 3.35% | 13.57倍 | 0.90倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 806,000円 | - | - | - | - | 1.37倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| トランシィ | 119,600円 | +1.0% | -5.7% | 3.14% | 12.89倍 | 0.82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 |
| 渋沢倉 | 446,000円 | +0.5% | -8.7% | 4.04% | 12.28倍 | 0.98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
