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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 2,667 | 2,715 | 2,655 | 2,685 | -22 | -0.8% | 70,500 |
| 2025/10/10 | 2,628 | 2,813 | 2,614 | 2,707 | +117 | +4.5% | 167,500 |
| 2025/10/09 | 2,683 | 2,683 | 2,574 | 2,590 | -93 | -3.5% | 87,700 |
| 2025/10/08 | 2,690 | 2,730 | 2,668 | 2,683 | -17 | -0.6% | 52,300 |
| 2025/10/07 | 2,800 | 2,803 | 2,676 | 2,700 | -112 | -4% | 82,700 |
| 2025/10/06 | 2,910 | 2,914 | 2,805 | 2,812 | -19 | -0.7% | 73,200 |
| 2025/10/03 | 2,840 | 2,914 | 2,801 | 2,831 | -11 | -0.4% | 118,300 |
| 2025/10/02 | 2,851 | 2,893 | 2,772 | 2,842 | -27 | -0.9% | 149,200 |
| 2025/10/01 | 3,005 | 3,080 | 2,784 | 2,869 | -316 | -9.9% | 254,700 |
| 2025/09/30 | 3,120 | 3,185 | 3,070 | 3,185 | +35 | +1.1% | 61,800 |
| 2025/09/29 | 3,120 | 3,165 | 3,055 | 3,150 | -30 | -0.9% | 40,200 |
| 2025/09/26 | 3,140 | 3,180 | 3,135 | 3,180 | +45 | +1.4% | 34,200 |
| 2025/09/25 | 3,100 | 3,140 | 3,100 | 3,135 | +5 | +0.2% | 30,400 |
| 2025/09/24 | 3,180 | 3,195 | 3,110 | 3,130 | -75 | -2.3% | 40,500 |
| 2025/09/22 | 3,180 | 3,205 | 3,135 | 3,205 | +30 | +0.9% | 26,200 |
| 2025/09/19 | 3,135 | 3,175 | 3,115 | 3,175 | +45 | +1.4% | 45,400 |
| 2025/09/18 | 3,170 | 3,170 | 3,110 | 3,130 | -25 | -0.8% | 25,700 |
| 2025/09/17 | 3,200 | 3,205 | 3,145 | 3,155 | -45 | -1.4% | 22,000 |
| 2025/09/16 | 3,260 | 3,260 | 3,160 | 3,200 | -90 | -2.7% | 51,800 |
| 2025/09/12 | 3,360 | 3,365 | 3,285 | 3,290 | -70 | -2.1% | 34,200 |
| 2025/09/11 | 3,400 | 3,415 | 3,350 | 3,360 | -5 | -0.1% | 27,100 |
| 2025/09/10 | 3,475 | 3,475 | 3,365 | 3,365 | -90 | -2.6% | 44,100 |
| 2025/09/09 | 3,450 | 3,490 | 3,440 | 3,455 | +5 | +0.1% | 22,200 |
| 2025/09/08 | 3,465 | 3,520 | 3,430 | 3,450 | -25 | -0.7% | 23,200 |
| 2025/09/05 | 3,445 | 3,525 | 3,390 | 3,475 | +30 | +0.9% | 55,200 |
| 2025/09/04 | 3,350 | 3,470 | 3,335 | 3,445 | +105 | +3.1% | 42,300 |
| 2025/09/03 | 3,325 | 3,385 | 3,310 | 3,340 | +10 | +0.3% | 36,200 |
| 2025/09/02 | 3,385 | 3,410 | 3,315 | 3,330 | -50 | -1.5% | 48,500 |
| 2025/09/01 | 3,360 | 3,455 | 3,345 | 3,380 | -20 | -0.6% | 31,500 |
| 2025/08/29 | 3,490 | 3,490 | 3,400 | 3,400 | -80 | -2.3% | 31,700 |
| 2025/08/28 | 3,580 | 3,580 | 3,480 | 3,480 | -100 | -2.8% | 35,900 |
| 2025/08/27 | 3,525 | 3,635 | 3,525 | 3,580 | +45 | +1.3% | 42,800 |
| 2025/08/26 | 3,525 | 3,565 | 3,510 | 3,535 | +15 | +0.4% | 16,200 |
| 2025/08/25 | 3,580 | 3,600 | 3,520 | 3,520 | -80 | -2.2% | 23,600 |
| 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 |
51～
100
件表示中 / 7106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 | 282,300円 | +2.5% | -14.1% | 0.97% | 30.51倍 | 1.61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 | 127,000円 | +1.8% | -8.7% | 4.25% | 11.69倍 | 1.10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 |
| トランシィ | 112,600円 | +1.0% | -5.7% | 3.33% | 12.15倍 | 0.75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 |
| 安田倉庫 | 223,500円 | +3.8% | +0.5% | 2.60% | 19.62倍 | 0.65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 |
| ＡＩＴ | 210,800円 | +7.8% | +3.0% | 4.27% | 15.62倍 | 2.55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
