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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/11 | 1,131 | 1,158 | 1,131 | 1,157 | +31 | +2.8% | 26,500 |
| 2022/07/08 | 1,136 | 1,155 | 1,119 | 1,126 | -15 | -1.3% | 32,200 |
| 2022/07/07 | 1,134 | 1,144 | 1,121 | 1,141 | +11 | +1% | 16,800 |
| 2022/07/06 | 1,146 | 1,146 | 1,124 | 1,130 | -32 | -2.8% | 15,100 |
| 2022/07/05 | 1,148 | 1,165 | 1,139 | 1,162 | +22 | +1.9% | 18,000 |
| 2022/07/04 | 1,146 | 1,146 | 1,123 | 1,140 | ±0 | ±0% | 19,000 |
| 2022/07/01 | 1,141 | 1,152 | 1,136 | 1,140 | -13 | -1.1% | 25,800 |
| 2022/06/30 | 1,173 | 1,176 | 1,153 | 1,153 | -20 | -1.7% | 30,100 |
| 2022/06/29 | 1,129 | 1,173 | 1,129 | 1,173 | +30 | +2.6% | 51,300 |
| 2022/06/28 | 1,120 | 1,145 | 1,119 | 1,143 | +23 | +2.1% | 22,800 |
| 2022/06/27 | 1,120 | 1,123 | 1,109 | 1,120 | -5 | -0.4% | 9,000 |
| 2022/06/24 | 1,124 | 1,125 | 1,098 | 1,125 | +5 | +0.4% | 34,600 |
| 2022/06/23 | 1,120 | 1,122 | 1,112 | 1,120 | +8 | +0.7% | 10,600 |
| 2022/06/22 | 1,120 | 1,120 | 1,108 | 1,112 | -7 | -0.6% | 8,900 |
| 2022/06/21 | 1,105 | 1,120 | 1,104 | 1,119 | +22 | +2% | 14,200 |
| 2022/06/20 | 1,100 | 1,110 | 1,093 | 1,097 | -7 | -0.6% | 20,300 |
| 2022/06/17 | 1,088 | 1,117 | 1,085 | 1,104 | +5 | +0.5% | 24,700 |
| 2022/06/16 | 1,096 | 1,101 | 1,093 | 1,099 | +24 | +2.2% | 8,500 |
| 2022/06/15 | 1,080 | 1,093 | 1,068 | 1,075 | -14 | -1.3% | 19,700 |
| 2022/06/14 | 1,097 | 1,099 | 1,086 | 1,089 | -12 | -1.1% | 19,100 |
| 2022/06/13 | 1,083 | 1,104 | 1,080 | 1,101 | +4 | +0.4% | 14,800 |
| 2022/06/10 | 1,119 | 1,119 | 1,091 | 1,097 | -14 | -1.3% | 21,400 |
| 2022/06/09 | 1,114 | 1,115 | 1,107 | 1,111 | -3 | -0.3% | 11,900 |
| 2022/06/08 | 1,110 | 1,114 | 1,107 | 1,114 | +5 | +0.5% | 17,100 |
| 2022/06/07 | 1,104 | 1,109 | 1,093 | 1,109 | +5 | +0.5% | 9,700 |
| 2022/06/06 | 1,093 | 1,108 | 1,093 | 1,104 | +5 | +0.5% | 24,000 |
| 2022/06/03 | 1,095 | 1,099 | 1,085 | 1,099 | +9 | +0.8% | 19,200 |
| 2022/06/02 | 1,096 | 1,096 | 1,077 | 1,090 | -9 | -0.8% | 11,500 |
| 2022/06/01 | 1,076 | 1,099 | 1,072 | 1,099 | +30 | +2.8% | 27,000 |
| 2022/05/31 | 1,079 | 1,079 | 1,064 | 1,069 | -16 | -1.5% | 19,000 |
| 2022/05/30 | 1,077 | 1,085 | 1,051 | 1,085 | -3 | -0.3% | 58,800 |
| 2022/05/27 | 1,095 | 1,095 | 1,080 | 1,088 | +3 | +0.3% | 73,000 |
| 2022/05/26 | 1,079 | 1,096 | 1,077 | 1,085 | +16 | +1.5% | 20,500 |
| 2022/05/25 | 1,071 | 1,075 | 1,063 | 1,069 | -2 | -0.2% | 12,400 |
| 2022/05/24 | 1,096 | 1,096 | 1,067 | 1,071 | -22 | -2% | 16,600 |
| 2022/05/23 | 1,072 | 1,093 | 1,067 | 1,093 | +33 | +3.1% | 15,600 |
751～
800
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
