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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 927 | 937 | 926 | 936 | +8 | +0.9% | 32,100 |
| 2024/02/26 | 926 | 933 | 926 | 928 | +5 | +0.5% | 22,100 |
| 2024/02/22 | 930 | 931 | 921 | 923 | -1 | -0.1% | 29,500 |
| 2024/02/21 | 924 | 928 | 918 | 924 | -4 | -0.4% | 19,500 |
| 2024/02/20 | 933 | 933 | 924 | 928 | -5 | -0.5% | 23,000 |
| 2024/02/19 | 920 | 933 | 920 | 933 | +13 | +1.4% | 23,900 |
| 2024/02/16 | 910 | 920 | 910 | 920 | +12 | +1.3% | 34,600 |
| 2024/02/15 | 913 | 914 | 903 | 908 | -4 | -0.4% | 34,400 |
| 2024/02/14 | 923 | 923 | 910 | 912 | -11 | -1.2% | 20,400 |
| 2024/02/13 | 915 | 924 | 914 | 923 | +8 | +0.9% | 16,800 |
| 2024/02/09 | 914 | 919 | 912 | 915 | -2 | -0.2% | 20,900 |
| 2024/02/08 | 914 | 918 | 907 | 917 | +2 | +0.2% | 45,600 |
| 2024/02/07 | 923 | 924 | 915 | 915 | -6 | -0.7% | 26,200 |
| 2024/02/06 | 931 | 931 | 921 | 921 | -14 | -1.5% | 20,900 |
| 2024/02/05 | 932 | 937 | 929 | 935 | +6 | +0.6% | 35,500 |
| 2024/02/02 | 928 | 929 | 922 | 929 | ±0 | ±0% | 30,100 |
| 2024/02/01 | 939 | 939 | 927 | 929 | -10 | -1.1% | 25,500 |
| 2024/01/31 | 936 | 939 | 932 | 939 | +3 | +0.3% | 18,600 |
| 2024/01/30 | 947 | 947 | 934 | 936 | -11 | -1.2% | 83,700 |
| 2024/01/29 | 945 | 947 | 943 | 947 | +8 | +0.9% | 30,800 |
| 2024/01/26 | 945 | 945 | 938 | 939 | -5 | -0.5% | 34,300 |
| 2024/01/25 | 935 | 944 | 932 | 944 | +13 | +1.4% | 41,400 |
| 2024/01/24 | 933 | 937 | 930 | 931 | ±0 | ±0% | 27,200 |
| 2024/01/23 | 938 | 943 | 931 | 931 | -6 | -0.6% | 43,200 |
| 2024/01/22 | 938 | 947 | 936 | 937 | ±0 | ±0% | 44,100 |
| 2024/01/19 | 935 | 941 | 932 | 937 | +11 | +1.2% | 66,200 |
| 2024/01/18 | 922 | 927 | 920 | 926 | +11 | +1.2% | 38,500 |
| 2024/01/17 | 920 | 925 | 915 | 915 | -4 | -0.4% | 37,800 |
| 2024/01/16 | 926 | 926 | 916 | 919 | ±0 | ±0% | 44,300 |
| 2024/01/15 | 923 | 925 | 916 | 919 | +3 | +0.3% | 44,300 |
| 2024/01/12 | 912 | 926 | 911 | 916 | +5 | +0.5% | 84,500 |
| 2024/01/11 | 908 | 913 | 892 | 911 | -27 | -2.9% | 193,100 |
| 2024/01/10 | 940 | 941 | 930 | 938 | -2 | -0.2% | 78,300 |
| 2024/01/09 | 939 | 944 | 931 | 940 | +3 | +0.3% | 82,200 |
| 2024/01/05 | 929 | 937 | 928 | 937 | +14 | +1.5% | 76,200 |
| 2024/01/04 | 906 | 924 | 900 | 923 | +19 | +2.1% | 112,700 |
| 2023/12/29 | 898 | 905 | 893 | 904 | +6 | +0.7% | 39,600 |
| 2023/12/28 | 888 | 898 | 886 | 898 | +13 | +1.5% | 37,000 |
| 2023/12/27 | 874 | 886 | 874 | 885 | +12 | +1.4% | 80,600 |
| 2023/12/26 | 878 | 883 | 872 | 873 | -9 | -1% | 95,900 |
| 2023/12/25 | 890 | 892 | 882 | 882 | -6 | -0.7% | 61,700 |
| 2023/12/22 | 892 | 895 | 887 | 888 | ±0 | ±0% | 47,100 |
| 2023/12/21 | 887 | 891 | 885 | 888 | -2 | -0.2% | 28,000 |
| 2023/12/20 | 886 | 896 | 886 | 890 | +3 | +0.3% | 29,300 |
| 2023/12/19 | 892 | 893 | 886 | 887 | -10 | -1.1% | 31,500 |
| 2023/12/18 | 900 | 900 | 889 | 897 | -6 | -0.7% | 35,200 |
| 2023/12/15 | 885 | 904 | 885 | 903 | +18 | +2% | 102,100 |
| 2023/12/14 | 888 | 891 | 885 | 885 | -5 | -0.6% | 48,400 |
| 2023/12/13 | 887 | 895 | 886 | 890 | +1 | +0.1% | 44,100 |
| 2023/12/12 | 893 | 893 | 887 | 889 | -3 | -0.3% | 36,000 |
301～
350
件表示中 / 6957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 | 197,700円 | +1.4% | -24.3% | 1.39% | 24.57倍 | 1.15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 | 379,500円 | +0.5% | -8.7% | 4.74% | 10.71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 | 184,100円 | +3.8% | +0.5% | 3.15% | 16.16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 | 172,900円 | +7.8% | +3.0% | 5.21% | 12.81倍 | 2.13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
