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 |
|---|---|---|---|---|---|---|---|
| 2025/09/11 | 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 |
| 2025/07/30 | 3,385 | 3,465 | 3,330 | 3,435 | +75 | +2.2% | 220,600 |
| 2025/07/29 | 3,335 | 3,370 | 3,300 | 3,360 | -15 | -0.4% | 63,500 |
| 2025/07/28 | 3,485 | 3,495 | 3,345 | 3,375 | -85 | -2.5% | 80,200 |
| 2025/07/25 | 3,365 | 3,490 | 3,315 | 3,460 | +165 | +5% | 231,200 |
| 2025/07/24 | 3,210 | 3,295 | 3,165 | 3,295 | +85 | +2.6% | 56,200 |
| 2025/07/23 | 3,250 | 3,255 | 3,150 | 3,210 | -35 | -1.1% | 55,000 |
| 2025/07/22 | 3,225 | 3,320 | 3,205 | 3,245 | +15 | +0.5% | 72,000 |
| 2025/07/18 | 3,235 | 3,315 | 3,210 | 3,230 | +30 | +0.9% | 57,400 |
| 2025/07/17 | 3,155 | 3,235 | 3,135 | 3,200 | -10 | -0.3% | 50,700 |
| 2025/07/16 | 3,205 | 3,245 | 3,135 | 3,210 | -65 | -2% | 58,600 |
| 2025/07/15 | 3,295 | 3,335 | 3,250 | 3,275 | -20 | -0.6% | 71,400 |
| 2025/07/14 | 3,295 | 3,325 | 3,275 | 3,295 | -15 | -0.5% | 50,900 |
| 2025/07/11 | 3,260 | 3,360 | 3,240 | 3,310 | +65 | +2% | 84,900 |
| 2025/07/10 | 3,260 | 3,290 | 3,195 | 3,245 | -30 | -0.9% | 59,000 |
| 2025/07/09 | 3,130 | 3,405 | 3,095 | 3,275 | +150 | +4.8% | 260,500 |
| 2025/07/08 | 3,170 | 3,190 | 3,110 | 3,125 | -30 | -1% | 74,300 |
| 2025/07/07 | 3,105 | 3,175 | 3,050 | 3,155 | -15 | -0.5% | 147,300 |
| 2025/07/04 | 2,784 | 3,215 | 2,768 | 3,170 | +236 | +8% | 484,500 |
| 2025/07/03 | 3,000 | 3,015 | 2,888 | 2,934 | -61 | -2% | 143,400 |
| 2025/07/02 | 2,894 | 3,010 | 2,885 | 2,995 | +101 | +3.5% | 92,100 |
251～
300
件表示中 / 7286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 | 299,400円 | +1.2% | -8.7% | 0.80% | 35.44倍 | 1.59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 |
| トランシィ | 146,200円 | +3.6% | +1.2% | 2.98% | 13.24倍 | 0.88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 | 279,800円 | +2.5% | -10.7% | 2.64% | 12.89倍 | 0.74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 | 237,000円 | +7.0% | +6.0% | 4.64% | 16.43倍 | 2.72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 |
| キムラユニティー | 96,300円 | +2.3% | +2.3% | 3.95% | 10.30倍 | 0.90倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
市場注目の銘柄
チャート関連のコラム
