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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,615 | 3,630 | 3,555 | 3,600 | +10 | +0.3% | 20,300 |
| 2025/08/21 | 3,660 | 3,660 | 3,585 | 3,590 | -65 | -1.8% | 38,200 |
| 2025/08/20 | 3,535 | 3,680 | 3,510 | 3,655 | +105 | +3% | 64,800 |
| 2025/08/19 | 3,560 | 3,580 | 3,500 | 3,550 | -15 | -0.4% | 29,000 |
| 2025/08/18 | 3,530 | 3,575 | 3,505 | 3,565 | +40 | +1.1% | 48,600 |
| 2025/08/15 | 3,530 | 3,560 | 3,485 | 3,525 | ±0 | ±0% | 32,700 |
| 2025/08/14 | 3,445 | 3,525 | 3,425 | 3,525 | +75 | +2.2% | 37,600 |
| 2025/08/13 | 3,500 | 3,500 | 3,420 | 3,450 | -50 | -1.4% | 40,500 |
| 2025/08/12 | 3,550 | 3,570 | 3,495 | 3,500 | -45 | -1.3% | 54,600 |
| 2025/08/08 | 3,475 | 3,575 | 3,450 | 3,545 | +75 | +2.2% | 96,400 |
| 2025/08/07 | 3,420 | 3,485 | 3,375 | 3,470 | +60 | +1.8% | 55,500 |
| 2025/08/06 | 3,410 | 3,430 | 3,395 | 3,410 | +5 | +0.1% | 29,800 |
| 2025/08/05 | 3,405 | 3,410 | 3,340 | 3,405 | -10 | -0.3% | 43,000 |
| 2025/08/04 | 3,325 | 3,435 | 3,315 | 3,415 | +65 | +1.9% | 54,800 |
| 2025/08/01 | 3,405 | 3,435 | 3,320 | 3,350 | -60 | -1.8% | 77,700 |
| 2025/07/31 | 3,425 | 3,490 | 3,395 | 3,410 | -25 | -0.7% | 64,800 |
| 2025/07/30 | 3,385 | 3,465 | 3,330 | 3,435 | +75 | +2.2% | 220,600 |
| 2025/07/29 | 3,335 | 3,370 | 3,300 | 3,360 | -15 | -0.4% | 63,500 |
| 2025/07/28 | 3,485 | 3,495 | 3,345 | 3,375 | -85 | -2.5% | 80,200 |
| 2025/07/25 | 3,365 | 3,490 | 3,315 | 3,460 | +165 | +5% | 231,200 |
| 2025/07/24 | 3,210 | 3,295 | 3,165 | 3,295 | +85 | +2.6% | 56,200 |
| 2025/07/23 | 3,250 | 3,255 | 3,150 | 3,210 | -35 | -1.1% | 55,000 |
| 2025/07/22 | 3,225 | 3,320 | 3,205 | 3,245 | +15 | +0.5% | 72,000 |
| 2025/07/18 | 3,235 | 3,315 | 3,210 | 3,230 | +30 | +0.9% | 57,400 |
| 2025/07/17 | 3,155 | 3,235 | 3,135 | 3,200 | -10 | -0.3% | 50,700 |
| 2025/07/16 | 3,205 | 3,245 | 3,135 | 3,210 | -65 | -2% | 58,600 |
| 2025/07/15 | 3,295 | 3,335 | 3,250 | 3,275 | -20 | -0.6% | 71,400 |
| 2025/07/14 | 3,295 | 3,325 | 3,275 | 3,295 | -15 | -0.5% | 50,900 |
| 2025/07/11 | 3,260 | 3,360 | 3,240 | 3,310 | +65 | +2% | 84,900 |
| 2025/07/10 | 3,260 | 3,290 | 3,195 | 3,245 | -30 | -0.9% | 59,000 |
| 2025/07/09 | 3,130 | 3,405 | 3,095 | 3,275 | +150 | +4.8% | 260,500 |
| 2025/07/08 | 3,170 | 3,190 | 3,110 | 3,125 | -30 | -1% | 74,300 |
| 2025/07/07 | 3,105 | 3,175 | 3,050 | 3,155 | -15 | -0.5% | 147,300 |
| 2025/07/04 | 2,784 | 3,215 | 2,768 | 3,170 | +236 | +8% | 484,500 |
| 2025/07/03 | 3,000 | 3,015 | 2,888 | 2,934 | -61 | -2% | 143,400 |
| 2025/07/02 | 2,894 | 3,010 | 2,885 | 2,995 | +101 | +3.5% | 92,100 |
| 2025/07/01 | 2,895 | 2,920 | 2,879 | 2,894 | +15 | +0.5% | 50,800 |
| 2025/06/30 | 2,857 | 2,967 | 2,856 | 2,879 | -6 | -0.2% | 84,600 |
| 2025/06/27 | 2,872 | 2,897 | 2,833 | 2,885 | +3 | +0.1% | 68,800 |
| 2025/06/26 | 2,863 | 2,898 | 2,844 | 2,882 | +19 | +0.7% | 52,200 |
| 2025/06/25 | 2,870 | 2,886 | 2,850 | 2,863 | -26 | -0.9% | 65,300 |
| 2025/06/24 | 2,901 | 2,901 | 2,842 | 2,889 | +23 | +0.8% | 60,500 |
| 2025/06/23 | 2,908 | 2,988 | 2,852 | 2,866 | -29 | -1% | 100,800 |
| 2025/06/20 | 2,869 | 2,922 | 2,851 | 2,895 | -4 | -0.1% | 73,600 |
| 2025/06/19 | 2,812 | 2,903 | 2,802 | 2,899 | +51 | +1.8% | 75,700 |
| 2025/06/18 | 2,848 | 2,900 | 2,801 | 2,848 | +10 | +0.4% | 79,900 |
| 2025/06/17 | 2,928 | 2,991 | 2,813 | 2,838 | -60 | -2.1% | 173,800 |
| 2025/06/16 | 2,750 | 2,931 | 2,750 | 2,898 | +191 | +7.1% | 203,400 |
| 2025/06/13 | 2,684 | 2,724 | 2,655 | 2,707 | +27 | +1% | 90,300 |
| 2025/06/12 | 2,636 | 2,680 | 2,596 | 2,680 | +56 | +2.1% | 96,100 |
1～
50
件表示中 / 7022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 | 360,000円 | +2.5% | -14.1% | 0.76% | 38.91倍 | 2.06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 | 311,000円 | +1.9% | -6.8% | 3.31% | 13.72倍 | 0.91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 | 119,800円 | +1.0% | -5.7% | 3.13% | 12.91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 | 457,000円 | +0.5% | -8.7% | 3.94% | 12.58倍 | 1.00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
