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 |
|---|---|---|---|---|---|---|---|
| 2002/12/03 | 1,024 | 1,029 | 1,020 | 1,028 | +4 | +0.4% | 2,200 |
| 2002/12/02 | 1,015 | 1,024 | 1,015 | 1,024 | +10 | +1% | 2,000 |
| 2002/11/29 | 1,013 | 1,015 | 1,013 | 1,014 | +3 | +0.3% | 1,400 |
| 2002/11/28 | 1,012 | 1,015 | 1,010 | 1,011 | +1 | +0.1% | 1,900 |
| 2002/11/27 | 1,007 | 1,015 | 1,004 | 1,010 | +3 | +0.3% | 2,600 |
| 2002/11/26 | 1,003 | 1,020 | 1,001 | 1,007 | -62 | -5.8% | 6,400 |
| 2002/11/25 | 1,080 | 1,080 | 1,060 | 1,069 | +24 | +2.3% | 12,400 |
| 2002/11/22 | 1,050 | 1,050 | 1,022 | 1,045 | +35 | +3.5% | 6,400 |
| 2002/11/21 | 1,030 | 1,030 | 1,010 | 1,010 | -18 | -1.8% | 12,800 |
| 2002/11/20 | 1,050 | 1,050 | 1,020 | 1,028 | -33 | -3.1% | 12,100 |
| 2002/11/19 | 1,069 | 1,069 | 1,060 | 1,061 | -5 | -0.5% | 4,400 |
| 2002/11/18 | 1,075 | 1,075 | 1,066 | 1,066 | -9 | -0.8% | 6,700 |
| 2002/11/15 | 1,080 | 1,080 | 1,072 | 1,075 | +5 | +0.5% | 3,000 |
| 2002/11/14 | 1,080 | 1,085 | 1,070 | 1,070 | -19 | -1.7% | 6,000 |
| 2002/11/13 | 1,089 | 1,090 | 1,080 | 1,089 | -1 | -0.1% | 9,400 |
| 2002/11/12 | 1,093 | 1,093 | 1,085 | 1,090 | +4 | +0.4% | 2,500 |
| 2002/11/11 | 1,099 | 1,099 | 1,086 | 1,086 | -9 | -0.8% | 6,600 |
| 2002/11/08 | 1,099 | 1,099 | 1,090 | 1,095 | -5 | -0.5% | 3,900 |
| 2002/11/07 | 1,100 | 1,100 | 1,097 | 1,100 | +5 | +0.5% | 1,900 |
| 2002/11/06 | 1,100 | 1,110 | 1,095 | 1,095 | -5 | -0.5% | 4,700 |
| 2002/11/05 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 9,000 |
| 2002/11/01 | 1,095 | 1,100 | 1,089 | 1,100 | +12 | +1.1% | 4,900 |
| 2002/10/31 | 1,091 | 1,091 | 1,084 | 1,088 | -2 | -0.2% | 2,800 |
| 2002/10/30 | 1,095 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 6,800 |
| 2002/10/29 | 1,099 | 1,101 | 1,083 | 1,090 | ±0 | ±0% | 8,000 |
| 2002/10/28 | 1,070 | 1,090 | 1,053 | 1,090 | +40 | +3.8% | 9,600 |
| 2002/10/25 | 1,040 | 1,060 | 1,040 | 1,050 | +4 | +0.4% | 13,000 |
| 2002/10/24 | 1,050 | 1,050 | 1,035 | 1,046 | +16 | +1.6% | 6,900 |
| 2002/10/23 | 1,033 | 1,040 | 1,018 | 1,030 | +5 | +0.5% | 6,000 |
| 2002/10/22 | 1,025 | 1,055 | 1,015 | 1,025 | +13 | +1.3% | 33,300 |
| 2002/10/21 | 975 | 1,018 | 975 | 1,012 | -137 | -11.9% | 86,300 |
| 2002/10/18 | 1,120 | 1,149 | 1,100 | 1,149 | +19 | +1.7% | 10,900 |
| 2002/10/17 | 1,142 | 1,148 | 1,127 | 1,130 | -12 | -1.1% | 15,300 |
| 2002/10/16 | 1,150 | 1,168 | 1,140 | 1,142 | -18 | -1.6% | 11,800 |
| 2002/10/15 | 1,181 | 1,181 | 1,143 | 1,160 | -21 | -1.8% | 11,700 |
| 2002/10/11 | 1,181 | 1,181 | 1,170 | 1,181 | +51 | +4.5% | 11,200 |
| 2002/10/10 | 1,131 | 1,131 | 1,111 | 1,130 | -15 | -1.3% | 6,700 |
| 2002/10/09 | 1,163 | 1,163 | 1,130 | 1,145 | -20 | -1.7% | 6,500 |
| 2002/10/08 | 1,165 | 1,167 | 1,149 | 1,165 | ±0 | ±0% | 7,000 |
| 2002/10/07 | 1,179 | 1,179 | 1,150 | 1,165 | -34 | -2.8% | 14,300 |
| 2002/10/04 | 1,214 | 1,228 | 1,191 | 1,199 | -13 | -1.1% | 15,400 |
| 2002/10/03 | 1,214 | 1,220 | 1,210 | 1,212 | +2 | +0.2% | 8,100 |
| 2002/10/02 | 1,202 | 1,230 | 1,202 | 1,210 | +10 | +0.8% | 14,100 |
| 2002/10/01 | 1,185 | 1,200 | 1,185 | 1,200 | +19 | +1.6% | 9,100 |
| 2002/09/30 | 1,169 | 1,188 | 1,169 | 1,181 | +24 | +2.1% | 8,500 |
| 2002/09/27 | 1,193 | 1,193 | 1,157 | 1,157 | -37 | -3.1% | 19,000 |
| 2002/09/26 | 1,183 | 1,194 | 1,183 | 1,194 | -5 | -0.4% | 3,700 |
| 2002/09/25 | 1,200 | 1,200 | 1,186 | 1,199 | ±0 | ±0% | 8,700 |
| 2002/09/24 | 1,204 | 1,204 | 1,185 | 1,199 | -6 | -0.5% | 3,800 |
| 2002/09/20 | 1,211 | 1,214 | 1,202 | 1,205 | -5 | -0.4% | 6,400 |
5501～
5550
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
