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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,158 | 1,169 | 1,153 | 1,158 | +2 | +0.2% | 129,600 |
| 2024/04/25 | 1,194 | 1,199 | 1,155 | 1,156 | -52 | -4.3% | 59,000 |
| 2024/04/24 | 1,209 | 1,209 | 1,190 | 1,208 | +27 | +2.3% | 52,100 |
| 2024/04/23 | 1,197 | 1,199 | 1,175 | 1,181 | -3 | -0.3% | 31,200 |
| 2024/04/22 | 1,166 | 1,195 | 1,162 | 1,184 | +23 | +2% | 40,800 |
| 2024/04/19 | 1,160 | 1,168 | 1,135 | 1,161 | -17 | -1.4% | 98,600 |
| 2024/04/18 | 1,200 | 1,201 | 1,170 | 1,178 | -26 | -2.2% | 64,800 |
| 2024/04/17 | 1,213 | 1,216 | 1,183 | 1,204 | -13 | -1.1% | 41,800 |
| 2024/04/16 | 1,214 | 1,221 | 1,205 | 1,217 | -15 | -1.2% | 39,900 |
| 2024/04/15 | 1,200 | 1,236 | 1,190 | 1,232 | +9 | +0.7% | 28,400 |
| 2024/04/12 | 1,232 | 1,237 | 1,218 | 1,223 | -13 | -1.1% | 37,100 |
| 2024/04/11 | 1,256 | 1,262 | 1,236 | 1,236 | -24 | -1.9% | 32,600 |
| 2024/04/10 | 1,240 | 1,260 | 1,236 | 1,260 | +31 | +2.5% | 59,400 |
| 2024/04/09 | 1,230 | 1,234 | 1,217 | 1,229 | -1 | -0.1% | 46,000 |
| 2024/04/08 | 1,190 | 1,232 | 1,190 | 1,230 | +44 | +3.7% | 62,200 |
| 2024/04/05 | 1,197 | 1,204 | 1,174 | 1,186 | -12 | -1% | 41,300 |
| 2024/04/04 | 1,190 | 1,200 | 1,180 | 1,198 | +13 | +1.1% | 41,200 |
| 2024/04/03 | 1,173 | 1,198 | 1,169 | 1,185 | +1 | +0.1% | 54,000 |
| 2024/04/02 | 1,168 | 1,186 | 1,159 | 1,184 | +27 | +2.3% | 89,200 |
| 2024/04/01 | 1,170 | 1,182 | 1,152 | 1,157 | -14 | -1.2% | 58,200 |
| 2024/03/29 | 1,159 | 1,172 | 1,142 | 1,171 | +11 | +0.9% | 99,400 |
| 2024/03/28 | 1,150 | 1,199 | 1,150 | 1,160 | +96 | +9% | 454,900 |
| 2024/03/27 | 1,085 | 1,090 | 1,053 | 1,064 | -20 | -1.8% | 108,500 |
| 2024/03/26 | 1,074 | 1,084 | 1,065 | 1,084 | +17 | +1.6% | 62,600 |
| 2024/03/25 | 1,065 | 1,078 | 1,063 | 1,067 | -2 | -0.2% | 66,500 |
| 2024/03/22 | 1,039 | 1,072 | 1,039 | 1,069 | +36 | +3.5% | 111,500 |
| 2024/03/21 | 1,046 | 1,047 | 1,027 | 1,033 | -17 | -1.6% | 29,700 |
| 2024/03/19 | 1,041 | 1,050 | 1,034 | 1,050 | +9 | +0.9% | 48,400 |
| 2024/03/18 | 1,043 | 1,048 | 1,035 | 1,041 | -2 | -0.2% | 28,900 |
| 2024/03/15 | 1,038 | 1,051 | 1,034 | 1,043 | +1 | +0.1% | 43,100 |
| 2024/03/14 | 1,027 | 1,044 | 1,027 | 1,042 | +15 | +1.5% | 33,500 |
| 2024/03/13 | 1,030 | 1,041 | 1,011 | 1,027 | -1 | -0.1% | 66,100 |
| 2024/03/12 | 1,006 | 1,028 | 1,005 | 1,028 | +17 | +1.7% | 41,400 |
| 2024/03/11 | 1,035 | 1,046 | 1,004 | 1,011 | -40 | -3.8% | 43,100 |
| 2024/03/08 | 1,029 | 1,055 | 1,028 | 1,051 | +23 | +2.2% | 71,400 |
| 2024/03/07 | 1,020 | 1,030 | 1,011 | 1,028 | +11 | +1.1% | 71,200 |
| 2024/03/06 | 998 | 1,019 | 995 | 1,017 | +19 | +1.9% | 63,700 |
| 2024/03/05 | 990 | 1,005 | 972 | 998 | +7 | +0.7% | 85,900 |
| 2024/03/04 | 975 | 993 | 967 | 991 | +19 | +2% | 105,800 |
| 2024/03/01 | 953 | 979 | 947 | 972 | +26 | +2.7% | 106,400 |
| 2024/02/29 | 940 | 946 | 932 | 946 | +8 | +0.9% | 42,900 |
| 2024/02/28 | 936 | 940 | 932 | 938 | +2 | +0.2% | 29,300 |
| 2024/02/27 | 927 | 937 | 926 | 936 | +8 | +0.9% | 32,100 |
| 2024/02/26 | 926 | 933 | 926 | 928 | +5 | +0.5% | 22,100 |
| 2024/02/22 | 930 | 931 | 921 | 923 | -1 | -0.1% | 29,500 |
| 2024/02/21 | 924 | 928 | 918 | 924 | -4 | -0.4% | 19,500 |
| 2024/02/20 | 933 | 933 | 924 | 928 | -5 | -0.5% | 23,000 |
| 2024/02/19 | 920 | 933 | 920 | 933 | +13 | +1.4% | 23,900 |
| 2024/02/16 | 910 | 920 | 910 | 920 | +12 | +1.3% | 34,600 |
| 2024/02/15 | 913 | 914 | 903 | 908 | -4 | -0.4% | 34,400 |
1～
50
件表示中 / 6699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 | 115,800円 | +1.8% | +6.6% | 1.99% | 17.99倍 | 0.72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 |
| 安田倉庫 | 138,300円 | +13.8% | -7.3% | 1.95% | 18.63倍 | 0.47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 |
| キムラユニティー | 174,000円 | +2.5% | +6.2% | 3.45% | 11.40倍 | 0.97倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
| 内外トランス | 253,300円 | +5.3% | +8.0% | 3.36% | 7.49倍 | 1.27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 |
| 日コンセプト | 178,000円 | +10.4% | -13.4% | 4.78% | 11.95倍 | 1.35倍 |
|
タンクコンテナを用いた化学品、薬品、食品材料など液体物流サービスを提供。輸送自体は外注 |
市場注目の銘柄
チャート関連のコラム
