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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,041 | 1,050 | 1,034 | 1,050 | +9 | +0.9% | 48,400 |
| 2024/03/18 | 1,043 | 1,048 | 1,035 | 1,041 | -2 | -0.2% | 28,900 |
| 2024/03/15 | 1,038 | 1,051 | 1,034 | 1,043 | +1 | +0.1% | 43,100 |
| 2024/03/14 | 1,027 | 1,044 | 1,027 | 1,042 | +15 | +1.5% | 33,500 |
| 2024/03/13 | 1,030 | 1,041 | 1,011 | 1,027 | -1 | -0.1% | 66,100 |
| 2024/03/12 | 1,006 | 1,028 | 1,005 | 1,028 | +17 | +1.7% | 41,400 |
| 2024/03/11 | 1,035 | 1,046 | 1,004 | 1,011 | -40 | -3.8% | 43,100 |
| 2024/03/08 | 1,029 | 1,055 | 1,028 | 1,051 | +23 | +2.2% | 71,400 |
| 2024/03/07 | 1,020 | 1,030 | 1,011 | 1,028 | +11 | +1.1% | 71,200 |
| 2024/03/06 | 998 | 1,019 | 995 | 1,017 | +19 | +1.9% | 63,700 |
| 2024/03/05 | 990 | 1,005 | 972 | 998 | +7 | +0.7% | 85,900 |
| 2024/03/04 | 975 | 993 | 967 | 991 | +19 | +2% | 105,800 |
| 2024/03/01 | 953 | 979 | 947 | 972 | +26 | +2.7% | 106,400 |
| 2024/02/29 | 940 | 946 | 932 | 946 | +8 | +0.9% | 42,900 |
| 2024/02/28 | 936 | 940 | 932 | 938 | +2 | +0.2% | 29,300 |
| 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 |
351～
400
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
