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 |
|---|---|---|---|---|---|---|---|
| 2002/07/10 | 1,024 | 1,024 | 1,014 | 1,020 | +8 | +0.8% | 500 |
| 2002/07/09 | 1,025 | 1,025 | 1,012 | 1,012 | -16 | -1.6% | 400 |
| 2002/07/08 | 1,028 | 1,028 | 1,011 | 1,028 | +18 | +1.8% | 300 |
| 2002/07/05 | 1,023 | 1,024 | 1,010 | 1,010 | -14 | -1.4% | 5,400 |
| 2002/07/04 | 1,001 | 1,024 | 1,001 | 1,024 | +28 | +2.8% | 1,300 |
| 2002/07/03 | 1,025 | 1,025 | 996 | 996 | -29 | -2.8% | 9,000 |
| 2002/07/02 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 300 |
| 2002/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/28 | 1,000 | 1,000 | 1,000 | 1,000 | +3 | +0.3% | 200 |
| 2002/06/27 | 1,002 | 1,002 | 990 | 997 | -6 | -0.6% | 8,000 |
| 2002/06/26 | 1,000 | 1,003 | 1,000 | 1,003 | -35 | -3.4% | 400 |
| 2002/06/25 | 1,038 | 1,038 | 1,038 | 1,038 | +28 | +2.8% | 2,800 |
| 2002/06/24 | 1,000 | 1,010 | 1,000 | 1,010 | +14 | +1.4% | 1,300 |
| 2002/06/21 | 997 | 997 | 996 | 996 | ±0 | ±0% | 4,200 |
| 2002/06/20 | 993 | 996 | 993 | 996 | +3 | +0.3% | 1,100 |
| 2002/06/19 | 992 | 1,000 | 992 | 993 | ±0 | ±0% | 3,100 |
| 2002/06/18 | 995 | 995 | 993 | 993 | -6 | -0.6% | 2,500 |
| 2002/06/17 | 1,048 | 1,048 | 999 | 999 | -31 | -3% | 8,600 |
| 2002/06/14 | 1,021 | 1,030 | 1,020 | 1,030 | +5 | +0.5% | 600 |
| 2002/06/13 | 1,040 | 1,040 | 1,025 | 1,025 | -15 | -1.4% | 900 |
| 2002/06/12 | 1,042 | 1,042 | 1,040 | 1,040 | -9 | -0.9% | 1,500 |
| 2002/06/11 | 1,048 | 1,049 | 1,048 | 1,049 | ±0 | ±0% | 400 |
| 2002/06/10 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 1,500 |
| 2002/06/07 | 1,044 | 1,049 | 1,044 | 1,049 | ±0 | ±0% | 500 |
| 2002/06/06 | 1,035 | 1,049 | 1,020 | 1,049 | +14 | +1.4% | 5,500 |
| 2002/06/05 | 1,050 | 1,055 | 1,035 | 1,035 | +5 | +0.5% | 3,400 |
| 2002/06/04 | 1,030 | 1,046 | 1,028 | 1,030 | ±0 | ±0% | 1,700 |
| 2002/06/03 | 1,030 | 1,030 | 1,025 | 1,030 | ±0 | ±0% | 2,100 |
| 2002/05/31 | 1,040 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 4,000 |
| 2002/05/30 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 800 |
| 2002/05/29 | 1,044 | 1,044 | 1,030 | 1,030 | ±0 | ±0% | 400 |
| 2002/05/28 | 1,035 | 1,040 | 1,020 | 1,030 | -5 | -0.5% | 3,200 |
| 2002/05/27 | 1,011 | 1,040 | 1,011 | 1,035 | +7 | +0.7% | 2,600 |
| 2002/05/24 | 998 | 1,050 | 998 | 1,028 | +31 | +3.1% | 9,800 |
| 2002/05/23 | 995 | 997 | 992 | 997 | +2 | +0.2% | 2,400 |
| 2002/05/22 | 995 | 995 | 985 | 995 | +1 | +0.1% | 2,200 |
| 2002/05/21 | 990 | 994 | 986 | 994 | +10 | +1% | 1,800 |
| 2002/05/20 | 990 | 990 | 984 | 984 | ±0 | ±0% | 2,400 |
| 2002/05/17 | 981 | 986 | 981 | 984 | -5 | -0.5% | 4,300 |
| 2002/05/16 | 988 | 989 | 979 | 989 | +17 | +1.7% | 500 |
| 2002/05/15 | 980 | 980 | 971 | 972 | -8 | -0.8% | 3,400 |
| 2002/05/14 | 975 | 980 | 975 | 980 | +8 | +0.8% | 400 |
| 2002/05/13 | 984 | 984 | 972 | 972 | -2 | -0.2% | 1,900 |
| 2002/05/10 | 976 | 976 | 973 | 974 | +1 | +0.1% | 2,900 |
| 2002/05/09 | 990 | 994 | 973 | 973 | -22 | -2.2% | 2,200 |
| 2002/05/08 | 994 | 995 | 994 | 995 | +15 | +1.5% | 300 |
| 2002/05/07 | 980 | 980 | 980 | 980 | -10 | -1% | 5,400 |
| 2002/05/02 | 969 | 997 | 969 | 990 | +20 | +2.1% | 4,300 |
| 2002/05/01 | 971 | 972 | 970 | 970 | +3 | +0.3% | 7,200 |
| 2002/04/30 | 999 | 999 | 967 | 967 | -13 | -1.3% | 6,000 |
5601～
5650
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
