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 |
|---|---|---|---|---|---|---|---|
| 1999/08/06 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 8,000 |
| 1999/08/05 | 1,690 | 1,690 | 1,650 | 1,650 | -50 | -2.9% | 9,000 |
| 1999/08/04 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 1,000 |
| 1999/08/03 | 1,770 | 1,770 | 1,710 | 1,710 | -60 | -3.4% | 10,000 |
| 1999/08/02 | 1,750 | 1,770 | 1,750 | 1,770 | +30 | +1.7% | 2,000 |
| 1999/07/30 | 1,650 | 1,740 | 1,650 | 1,740 | +90 | +5.5% | 7,000 |
| 1999/07/29 | 1,698 | 1,698 | 1,650 | 1,650 | +20 | +1.2% | 2,000 |
| 1999/07/28 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 1,000 |
| 1999/07/27 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 1,000 |
| 1999/07/26 | 1,630 | 1,630 | 1,630 | 1,630 | +30 | +1.9% | 3,000 |
| 1999/07/23 | 1,600 | 1,600 | 1,600 | 1,600 | -50 | -3% | 3,000 |
| 1999/07/22 | 1,679 | 1,679 | 1,650 | 1,650 | -40 | -2.4% | 7,000 |
| 1999/07/21 | 1,690 | 1,690 | 1,690 | 1,690 | -10 | -0.6% | 1,000 |
| 1999/07/19 | 1,701 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 10,000 |
| 1999/07/16 | 1,721 | 1,721 | 1,670 | 1,700 | +30 | +1.8% | 27,000 |
| 1999/07/15 | 1,500 | 1,670 | 1,500 | 1,670 | +170 | +11.3% | 22,000 |
| 1999/07/14 | 1,505 | 1,505 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 1999/07/13 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 3,000 |
| 1999/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/07 | 1,660 | 1,660 | 1,660 | 1,660 | +20 | +1.2% | 1,000 |
| 1999/07/06 | 1,571 | 1,640 | 1,571 | 1,640 | +70 | +4.5% | 11,000 |
| 1999/07/05 | 1,570 | 1,570 | 1,570 | 1,570 | +70 | +4.7% | 4,000 |
| 1999/07/02 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 11,000 |
| 1999/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/30 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 6,000 |
| 1999/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/28 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 7,000 |
| 1999/06/25 | 1,490 | 1,490 | 1,490 | 1,490 | +10 | +0.7% | 2,000 |
| 1999/06/24 | 1,490 | 1,490 | 1,480 | 1,480 | -10 | -0.7% | 6,000 |
| 1999/06/23 | 1,454 | 1,495 | 1,450 | 1,490 | -10 | -0.7% | 18,000 |
| 1999/06/22 | 1,551 | 1,560 | 1,500 | 1,500 | -50 | -3.2% | 16,000 |
| 1999/06/21 | 1,589 | 1,590 | 1,550 | 1,550 | -40 | -2.5% | 6,000 |
| 1999/06/18 | 1,590 | 1,590 | 1,590 | 1,590 | +40 | +2.6% | 2,000 |
| 1999/06/17 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 4,000 |
| 1999/06/16 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 1999/06/15 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 3,000 |
| 1999/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/11 | 1,500 | 1,500 | 1,460 | 1,460 | -60 | -3.9% | 4,000 |
| 1999/06/10 | 1,500 | 1,520 | 1,500 | 1,520 | - | - | 3,000 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 1,500 | 1,500 | 1,460 | 1,460 | -110 | -7% | 3,000 |
| 1999/06/07 | 1,570 | 1,570 | 1,570 | 1,570 | +80 | +5.4% | 2,000 |
| 1999/06/04 | 1,450 | 1,490 | 1,450 | 1,490 | - | - | 3,000 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 1,500 | 1,500 | 1,499 | 1,500 | - | - | 3,000 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
6351～
6400
件表示中 / 6989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 | 315,500円 | +2.5% | -14.1% | 0.87% | 34.10倍 | 1.80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 | 301,000円 | +1.9% | -6.8% | 3.42% | 13.31倍 | 0.88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 | 809,000円 | - | - | - | - | 1.38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 | 109,400円 | +1.0% | -5.7% | 3.43% | 11.79倍 | 0.75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 | 408,500円 | +0.5% | -8.7% | 4.41% | 11.53倍 | 0.91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
