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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,397 | 1,407 | 1,357 | 1,357 | -57 | -4% | 36,600 |
| 2022/09/21 | 1,385 | 1,417 | 1,378 | 1,414 | +27 | +1.9% | 40,700 |
| 2022/09/20 | 1,354 | 1,387 | 1,354 | 1,387 | +42 | +3.1% | 33,100 |
| 2022/09/16 | 1,368 | 1,378 | 1,345 | 1,345 | -30 | -2.2% | 15,800 |
| 2022/09/15 | 1,351 | 1,381 | 1,340 | 1,375 | +7 | +0.5% | 22,700 |
| 2022/09/14 | 1,329 | 1,369 | 1,327 | 1,368 | +23 | +1.7% | 34,800 |
| 2022/09/13 | 1,356 | 1,357 | 1,335 | 1,345 | -2 | -0.1% | 21,300 |
| 2022/09/12 | 1,346 | 1,353 | 1,336 | 1,347 | +4 | +0.3% | 21,800 |
| 2022/09/09 | 1,325 | 1,344 | 1,325 | 1,343 | +23 | +1.7% | 38,000 |
| 2022/09/08 | 1,307 | 1,328 | 1,296 | 1,320 | +26 | +2% | 28,400 |
| 2022/09/07 | 1,312 | 1,312 | 1,294 | 1,294 | -25 | -1.9% | 15,000 |
| 2022/09/06 | 1,312 | 1,324 | 1,306 | 1,319 | +6 | +0.5% | 19,600 |
| 2022/09/05 | 1,320 | 1,320 | 1,288 | 1,313 | -5 | -0.4% | 25,500 |
| 2022/09/02 | 1,306 | 1,320 | 1,294 | 1,318 | +19 | +1.5% | 30,100 |
| 2022/09/01 | 1,300 | 1,307 | 1,285 | 1,299 | +5 | +0.4% | 24,500 |
| 2022/08/31 | 1,291 | 1,301 | 1,280 | 1,294 | -4 | -0.3% | 25,700 |
| 2022/08/30 | 1,275 | 1,298 | 1,269 | 1,298 | +28 | +2.2% | 22,000 |
| 2022/08/29 | 1,245 | 1,276 | 1,245 | 1,270 | +9 | +0.7% | 22,500 |
| 2022/08/26 | 1,284 | 1,284 | 1,261 | 1,261 | -17 | -1.3% | 8,800 |
| 2022/08/25 | 1,260 | 1,283 | 1,257 | 1,278 | +28 | +2.2% | 24,700 |
| 2022/08/24 | 1,258 | 1,259 | 1,250 | 1,250 | -8 | -0.6% | 7,200 |
| 2022/08/23 | 1,248 | 1,267 | 1,242 | 1,258 | +6 | +0.5% | 9,900 |
| 2022/08/22 | 1,247 | 1,258 | 1,244 | 1,252 | -12 | -0.9% | 13,500 |
| 2022/08/19 | 1,256 | 1,268 | 1,254 | 1,264 | +8 | +0.6% | 14,000 |
| 2022/08/18 | 1,256 | 1,261 | 1,240 | 1,256 | -1 | -0.1% | 10,800 |
| 2022/08/17 | 1,242 | 1,261 | 1,240 | 1,257 | +19 | +1.5% | 14,300 |
| 2022/08/16 | 1,228 | 1,238 | 1,220 | 1,238 | +10 | +0.8% | 12,100 |
| 2022/08/15 | 1,274 | 1,274 | 1,225 | 1,228 | -40 | -3.2% | 30,700 |
| 2022/08/12 | 1,240 | 1,268 | 1,238 | 1,268 | +33 | +2.7% | 32,800 |
| 2022/08/10 | 1,222 | 1,235 | 1,215 | 1,235 | +6 | +0.5% | 16,800 |
| 2022/08/09 | 1,192 | 1,230 | 1,185 | 1,229 | +37 | +3.1% | 26,700 |
| 2022/08/08 | 1,194 | 1,194 | 1,185 | 1,192 | -2 | -0.2% | 6,200 |
| 2022/08/05 | 1,170 | 1,204 | 1,163 | 1,194 | +33 | +2.8% | 24,800 |
| 2022/08/04 | 1,158 | 1,171 | 1,133 | 1,161 | +15 | +1.3% | 31,600 |
| 2022/08/03 | 1,203 | 1,203 | 1,146 | 1,146 | -60 | -5% | 43,300 |
| 2022/08/02 | 1,200 | 1,211 | 1,192 | 1,206 | +6 | +0.5% | 31,300 |
| 2022/08/01 | 1,174 | 1,200 | 1,166 | 1,200 | +26 | +2.2% | 29,500 |
| 2022/07/29 | 1,165 | 1,181 | 1,152 | 1,174 | +13 | +1.1% | 50,700 |
| 2022/07/28 | 1,188 | 1,212 | 1,161 | 1,161 | -28 | -2.4% | 197,000 |
| 2022/07/27 | 1,223 | 1,224 | 1,187 | 1,189 | -53 | -4.3% | 46,700 |
| 2022/07/26 | 1,260 | 1,260 | 1,222 | 1,242 | -20 | -1.6% | 35,900 |
| 2022/07/25 | 1,265 | 1,288 | 1,255 | 1,262 | +4 | +0.3% | 47,200 |
| 2022/07/22 | 1,263 | 1,265 | 1,248 | 1,258 | -7 | -0.6% | 29,700 |
| 2022/07/21 | 1,235 | 1,272 | 1,235 | 1,265 | +25 | +2% | 34,600 |
| 2022/07/20 | 1,230 | 1,241 | 1,229 | 1,240 | +15 | +1.2% | 28,000 |
| 2022/07/19 | 1,204 | 1,225 | 1,202 | 1,225 | +28 | +2.3% | 21,700 |
| 2022/07/15 | 1,198 | 1,202 | 1,185 | 1,197 | +2 | +0.2% | 27,900 |
| 2022/07/14 | 1,181 | 1,196 | 1,174 | 1,195 | +14 | +1.2% | 20,800 |
| 2022/07/13 | 1,165 | 1,183 | 1,165 | 1,181 | +16 | +1.4% | 29,300 |
| 2022/07/12 | 1,146 | 1,166 | 1,139 | 1,165 | +8 | +0.7% | 19,700 |
651～
700
件表示中 / 6958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 | 201,100円 | +1.4% | -24.3% | 1.37% | 24.99倍 | 1.17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 | 380,000円 | +0.5% | -8.7% | 4.74% | 10.72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 | 183,500円 | +3.8% | +0.5% | 3.16% | 16.11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 | 172,100円 | +7.8% | +3.0% | 5.23% | 12.75倍 | 2.12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
