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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,190 | 1,240 | 1,190 | 1,235 | +51 | +4.3% | 48,200 |
| 2024/05/31 | 1,168 | 1,195 | 1,162 | 1,184 | +22 | +1.9% | 57,600 |
| 2024/05/30 | 1,114 | 1,170 | 1,114 | 1,162 | -1 | -0.1% | 95,400 |
| 2024/05/29 | 1,161 | 1,169 | 1,151 | 1,163 | -6 | -0.5% | 105,800 |
| 2024/05/28 | 1,194 | 1,194 | 1,152 | 1,169 | -25 | -2.1% | 83,600 |
| 2024/05/27 | 1,198 | 1,202 | 1,187 | 1,194 | -8 | -0.7% | 25,300 |
| 2024/05/24 | 1,197 | 1,211 | 1,196 | 1,202 | -6 | -0.5% | 25,800 |
| 2024/05/23 | 1,211 | 1,215 | 1,195 | 1,208 | -3 | -0.2% | 32,500 |
| 2024/05/22 | 1,197 | 1,217 | 1,191 | 1,211 | +17 | +1.4% | 65,300 |
| 2024/05/21 | 1,183 | 1,195 | 1,176 | 1,194 | +19 | +1.6% | 28,000 |
| 2024/05/20 | 1,154 | 1,205 | 1,151 | 1,175 | +26 | +2.3% | 66,900 |
| 2024/05/17 | 1,135 | 1,154 | 1,133 | 1,149 | +10 | +0.9% | 31,100 |
| 2024/05/16 | 1,163 | 1,164 | 1,136 | 1,139 | -21 | -1.8% | 26,600 |
| 2024/05/15 | 1,194 | 1,194 | 1,160 | 1,160 | -22 | -1.9% | 20,900 |
| 2024/05/14 | 1,192 | 1,195 | 1,170 | 1,182 | -10 | -0.8% | 18,600 |
| 2024/05/13 | 1,203 | 1,203 | 1,184 | 1,192 | -16 | -1.3% | 35,400 |
| 2024/05/10 | 1,150 | 1,240 | 1,150 | 1,208 | +54 | +4.7% | 121,300 |
| 2024/05/09 | 1,140 | 1,154 | 1,130 | 1,154 | +25 | +2.2% | 91,500 |
| 2024/05/08 | 1,143 | 1,146 | 1,125 | 1,129 | -14 | -1.2% | 19,800 |
| 2024/05/07 | 1,147 | 1,147 | 1,138 | 1,143 | ±0 | ±0% | 17,500 |
| 2024/05/02 | 1,143 | 1,144 | 1,131 | 1,143 | ±0 | ±0% | 16,000 |
| 2024/05/01 | 1,160 | 1,165 | 1,143 | 1,143 | -29 | -2.5% | 24,000 |
| 2024/04/30 | 1,165 | 1,176 | 1,142 | 1,172 | +14 | +1.2% | 51,800 |
| 2024/04/26 | 1,158 | 1,169 | 1,153 | 1,158 | +2 | +0.2% | 129,600 |
| 2024/04/25 | 1,194 | 1,199 | 1,155 | 1,156 | -52 | -4.3% | 59,000 |
| 2024/04/24 | 1,209 | 1,209 | 1,190 | 1,208 | +27 | +2.3% | 52,100 |
| 2024/04/23 | 1,197 | 1,199 | 1,175 | 1,181 | -3 | -0.3% | 31,200 |
| 2024/04/22 | 1,166 | 1,195 | 1,162 | 1,184 | +23 | +2% | 40,800 |
| 2024/04/19 | 1,160 | 1,168 | 1,135 | 1,161 | -17 | -1.4% | 98,600 |
| 2024/04/18 | 1,200 | 1,201 | 1,170 | 1,178 | -26 | -2.2% | 64,800 |
| 2024/04/17 | 1,213 | 1,216 | 1,183 | 1,204 | -13 | -1.1% | 41,800 |
| 2024/04/16 | 1,214 | 1,221 | 1,205 | 1,217 | -15 | -1.2% | 39,900 |
| 2024/04/15 | 1,200 | 1,236 | 1,190 | 1,232 | +9 | +0.7% | 28,400 |
| 2024/04/12 | 1,232 | 1,237 | 1,218 | 1,223 | -13 | -1.1% | 37,100 |
| 2024/04/11 | 1,256 | 1,262 | 1,236 | 1,236 | -24 | -1.9% | 32,600 |
| 2024/04/10 | 1,240 | 1,260 | 1,236 | 1,260 | +31 | +2.5% | 59,400 |
| 2024/04/09 | 1,230 | 1,234 | 1,217 | 1,229 | -1 | -0.1% | 46,000 |
| 2024/04/08 | 1,190 | 1,232 | 1,190 | 1,230 | +44 | +3.7% | 62,200 |
| 2024/04/05 | 1,197 | 1,204 | 1,174 | 1,186 | -12 | -1% | 41,300 |
| 2024/04/04 | 1,190 | 1,200 | 1,180 | 1,198 | +13 | +1.1% | 41,200 |
| 2024/04/03 | 1,173 | 1,198 | 1,169 | 1,185 | +1 | +0.1% | 54,000 |
| 2024/04/02 | 1,168 | 1,186 | 1,159 | 1,184 | +27 | +2.3% | 89,200 |
| 2024/04/01 | 1,170 | 1,182 | 1,152 | 1,157 | -14 | -1.2% | 58,200 |
| 2024/03/29 | 1,159 | 1,172 | 1,142 | 1,171 | +11 | +0.9% | 99,400 |
| 2024/03/28 | 1,150 | 1,199 | 1,150 | 1,160 | +96 | +9% | 454,900 |
| 2024/03/27 | 1,085 | 1,090 | 1,053 | 1,064 | -20 | -1.8% | 108,500 |
| 2024/03/26 | 1,074 | 1,084 | 1,065 | 1,084 | +17 | +1.6% | 62,600 |
| 2024/03/25 | 1,065 | 1,078 | 1,063 | 1,067 | -2 | -0.2% | 66,500 |
| 2024/03/22 | 1,039 | 1,072 | 1,039 | 1,069 | +36 | +3.5% | 111,500 |
| 2024/03/21 | 1,046 | 1,047 | 1,027 | 1,033 | -17 | -1.6% | 29,700 |
301～
350
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
