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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 946 | 948 | 941 | 941 | -9 | -0.9% | 16,700 |
| 2023/02/16 | 948 | 963 | 948 | 950 | ±0 | ±0% | 16,100 |
| 2023/02/15 | 969 | 969 | 949 | 950 | -17 | -1.8% | 21,000 |
| 2023/02/14 | 956 | 968 | 954 | 967 | +19 | +2% | 8,300 |
| 2023/02/13 | 964 | 964 | 939 | 948 | -17 | -1.8% | 23,700 |
| 2023/02/10 | 973 | 974 | 964 | 965 | -8 | -0.8% | 18,700 |
| 2023/02/09 | 961 | 973 | 956 | 973 | +12 | +1.2% | 15,000 |
| 2023/02/08 | 955 | 978 | 952 | 961 | +5 | +0.5% | 34,500 |
| 2023/02/07 | 947 | 962 | 946 | 956 | +9 | +1% | 18,700 |
| 2023/02/06 | 943 | 952 | 940 | 947 | +4 | +0.4% | 23,500 |
| 2023/02/03 | 931 | 949 | 929 | 943 | +12 | +1.3% | 19,400 |
| 2023/02/02 | 950 | 950 | 930 | 931 | -18 | -1.9% | 22,000 |
| 2023/02/01 | 958 | 961 | 939 | 949 | -5 | -0.5% | 24,300 |
| 2023/01/31 | 932 | 956 | 931 | 954 | +22 | +2.4% | 37,400 |
| 2023/01/30 | 914 | 934 | 914 | 932 | +21 | +2.3% | 100,200 |
| 2023/01/27 | 904 | 914 | 903 | 911 | +8 | +0.9% | 28,100 |
| 2023/01/26 | 913 | 916 | 901 | 903 | -13 | -1.4% | 22,500 |
| 2023/01/25 | 914 | 925 | 913 | 916 | +1 | +0.1% | 29,500 |
| 2023/01/24 | 910 | 918 | 907 | 915 | +10 | +1.1% | 27,800 |
| 2023/01/23 | 900 | 908 | 893 | 905 | +11 | +1.2% | 26,500 |
| 2023/01/20 | 896 | 900 | 891 | 894 | +3 | +0.3% | 20,800 |
| 2023/01/19 | 889 | 896 | 886 | 891 | -4 | -0.4% | 18,300 |
| 2023/01/18 | 886 | 898 | 882 | 895 | +11 | +1.2% | 29,800 |
| 2023/01/17 | 881 | 886 | 879 | 884 | +3 | +0.3% | 24,500 |
| 2023/01/16 | 880 | 890 | 877 | 881 | -4 | -0.5% | 24,900 |
| 2023/01/13 | 887 | 895 | 885 | 885 | -1 | -0.1% | 48,900 |
| 2023/01/12 | 917 | 917 | 886 | 886 | -29 | -3.2% | 60,500 |
| 2023/01/11 | 913 | 919 | 906 | 915 | -28 | -3% | 50,000 |
| 2023/01/10 | 931 | 949 | 931 | 943 | +16 | +1.7% | 26,600 |
| 2023/01/06 | 919 | 928 | 919 | 927 | +8 | +0.9% | 16,300 |
| 2023/01/05 | 925 | 928 | 918 | 919 | -9 | -1% | 24,000 |
| 2023/01/04 | 948 | 949 | 928 | 928 | -25 | -2.6% | 14,700 |
| 2022/12/30 | 947 | 956 | 947 | 953 | +5 | +0.5% | 14,300 |
| 2022/12/29 | 930 | 949 | 923 | 948 | +15 | +1.6% | 20,400 |
| 2022/12/28 | 936 | 936 | 922 | 933 | -7 | -0.7% | 40,800 |
| 2022/12/27 | 945 | 950 | 930 | 940 | -5 | -0.5% | 33,000 |
| 2022/12/26 | 949 | 950 | 938 | 945 | +2 | +0.2% | 15,700 |
| 2022/12/23 | 940 | 950 | 938 | 943 | -2 | -0.2% | 23,200 |
| 2022/12/22 | 945 | 958 | 945 | 945 | +2 | +0.2% | 25,200 |
| 2022/12/21 | 954 | 958 | 942 | 943 | -14 | -1.5% | 26,800 |
| 2022/12/20 | 994 | 994 | 953 | 957 | -39 | -3.9% | 57,700 |
| 2022/12/19 | 981 | 999 | 981 | 996 | +11 | +1.1% | 20,500 |
| 2022/12/16 | 1,000 | 1,008 | 985 | 985 | -22 | -2.2% | 22,500 |
| 2022/12/15 | 998 | 1,007 | 998 | 1,007 | +6 | +0.6% | 11,800 |
| 2022/12/14 | 1,010 | 1,010 | 997 | 1,001 | -9 | -0.9% | 17,200 |
| 2022/12/13 | 999 | 1,019 | 999 | 1,010 | +16 | +1.6% | 25,800 |
| 2022/12/12 | 997 | 999 | 991 | 994 | -4 | -0.4% | 9,300 |
| 2022/12/09 | 983 | 998 | 983 | 998 | +11 | +1.1% | 24,100 |
| 2022/12/08 | 985 | 987 | 976 | 987 | +4 | +0.4% | 20,600 |
| 2022/12/07 | 989 | 990 | 982 | 983 | -6 | -0.6% | 15,300 |
551～
600
件表示中 / 6957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 | 199,400円 | +1.4% | -24.3% | 1.38% | 24.78倍 | 1.16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 | 381,000円 | +0.5% | -8.7% | 4.72% | 10.75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 | 183,100円 | +3.8% | +0.5% | 3.17% | 16.07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 | 173,000円 | +7.8% | +3.0% | 5.20% | 12.82倍 | 2.13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
