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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 2,561 | 2,697 | 2,561 | 2,624 | +213 | +8.8% | 230,900 |
| 2025/06/10 | 2,430 | 2,445 | 2,382 | 2,411 | -28 | -1.1% | 65,500 |
| 2025/06/09 | 2,401 | 2,460 | 2,398 | 2,439 | +37 | +1.5% | 74,500 |
| 2025/06/06 | 2,354 | 2,411 | 2,335 | 2,402 | +60 | +2.6% | 79,100 |
| 2025/06/05 | 2,300 | 2,394 | 2,295 | 2,342 | +60 | +2.6% | 69,100 |
| 2025/06/04 | 2,210 | 2,313 | 2,204 | 2,282 | +64 | +2.9% | 49,600 |
| 2025/06/03 | 2,174 | 2,269 | 2,154 | 2,218 | +45 | +2.1% | 45,900 |
| 2025/06/02 | 2,169 | 2,225 | 2,162 | 2,173 | +3 | +0.1% | 36,400 |
| 2025/05/30 | 2,160 | 2,195 | 2,136 | 2,170 | +7 | +0.3% | 37,300 |
| 2025/05/29 | 2,173 | 2,224 | 2,143 | 2,163 | ±0 | ±0% | 83,300 |
| 2025/05/28 | 2,229 | 2,252 | 2,162 | 2,163 | -66 | -3% | 216,800 |
| 2025/05/27 | 2,180 | 2,252 | 2,161 | 2,229 | +69 | +3.2% | 161,100 |
| 2025/05/26 | 2,172 | 2,180 | 2,122 | 2,160 | +73 | +3.5% | 52,600 |
| 2025/05/23 | 2,010 | 2,112 | 2,007 | 2,087 | +76 | +3.8% | 67,100 |
| 2025/05/22 | 1,998 | 2,023 | 1,994 | 2,011 | +34 | +1.7% | 61,000 |
| 2025/05/21 | 1,924 | 1,996 | 1,924 | 1,977 | +53 | +2.8% | 57,700 |
| 2025/05/20 | 1,915 | 1,937 | 1,915 | 1,924 | ±0 | ±0% | 37,300 |
| 2025/05/19 | 1,895 | 1,933 | 1,891 | 1,924 | +9 | +0.5% | 49,800 |
| 2025/05/16 | 1,897 | 1,933 | 1,897 | 1,915 | +15 | +0.8% | 54,000 |
| 2025/05/15 | 1,866 | 1,914 | 1,865 | 1,900 | +21 | +1.1% | 35,600 |
| 2025/05/14 | 1,916 | 1,932 | 1,850 | 1,879 | -36 | -1.9% | 44,200 |
| 2025/05/13 | 1,951 | 1,974 | 1,915 | 1,915 | ±0 | ±0% | 43,200 |
| 2025/05/12 | 1,886 | 1,929 | 1,877 | 1,915 | +48 | +2.6% | 44,500 |
| 2025/05/09 | 1,863 | 1,897 | 1,857 | 1,867 | +15 | +0.8% | 51,000 |
| 2025/05/08 | 1,790 | 1,880 | 1,765 | 1,852 | +66 | +3.7% | 77,900 |
| 2025/05/07 | 1,790 | 1,807 | 1,767 | 1,786 | -8 | -0.4% | 37,900 |
| 2025/05/02 | 1,813 | 1,828 | 1,794 | 1,794 | -10 | -0.6% | 32,800 |
| 2025/05/01 | 1,830 | 1,835 | 1,776 | 1,804 | -29 | -1.6% | 40,300 |
| 2025/04/30 | 1,783 | 1,838 | 1,779 | 1,833 | +56 | +3.2% | 33,600 |
| 2025/04/28 | 1,774 | 1,817 | 1,770 | 1,777 | +3 | +0.2% | 36,800 |
| 2025/04/25 | 1,770 | 1,776 | 1,744 | 1,774 | +14 | +0.8% | 22,600 |
| 2025/04/24 | 1,801 | 1,806 | 1,753 | 1,760 | -37 | -2.1% | 26,200 |
| 2025/04/23 | 1,802 | 1,818 | 1,785 | 1,797 | +30 | +1.7% | 35,900 |
| 2025/04/22 | 1,769 | 1,808 | 1,761 | 1,767 | -2 | -0.1% | 34,400 |
| 2025/04/21 | 1,738 | 1,788 | 1,725 | 1,769 | +18 | +1% | 45,000 |
| 2025/04/18 | 1,691 | 1,762 | 1,691 | 1,751 | +72 | +4.3% | 60,400 |
| 2025/04/17 | 1,648 | 1,693 | 1,648 | 1,679 | +26 | +1.6% | 15,500 |
| 2025/04/16 | 1,658 | 1,664 | 1,643 | 1,653 | ±0 | ±0% | 19,800 |
| 2025/04/15 | 1,653 | 1,687 | 1,642 | 1,653 | -3 | -0.2% | 31,300 |
| 2025/04/14 | 1,648 | 1,669 | 1,648 | 1,656 | +8 | +0.5% | 20,800 |
| 2025/04/11 | 1,673 | 1,673 | 1,600 | 1,648 | -65 | -3.8% | 83,800 |
| 2025/04/10 | 1,650 | 1,713 | 1,626 | 1,713 | +153 | +9.8% | 74,700 |
| 2025/04/09 | 1,538 | 1,572 | 1,530 | 1,560 | -18 | -1.1% | 65,900 |
| 2025/04/08 | 1,530 | 1,585 | 1,520 | 1,578 | +108 | +7.3% | 52,400 |
| 2025/04/07 | 1,495 | 1,542 | 1,456 | 1,470 | -144 | -8.9% | 109,200 |
| 2025/04/04 | 1,622 | 1,641 | 1,569 | 1,614 | -48 | -2.9% | 93,000 |
| 2025/04/03 | 1,662 | 1,690 | 1,592 | 1,662 | -72 | -4.2% | 113,800 |
| 2025/04/02 | 1,746 | 1,752 | 1,707 | 1,734 | ±0 | ±0% | 80,100 |
| 2025/04/01 | 1,782 | 1,822 | 1,720 | 1,734 | -39 | -2.2% | 98,900 |
| 2025/03/31 | 1,879 | 1,975 | 1,743 | 1,773 | -67 | -3.6% | 263,500 |
51～
100
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
