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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 2,917 | 2,991 | 2,861 | 2,899 | -10 | -0.3% | 50,700 |
| 2026/07/30 | 2,878 | 2,932 | 2,831 | 2,909 | -1 | ±0% | 87,200 |
| 2026/07/29 | 2,897 | 2,932 | 2,851 | 2,910 | +13 | +0.4% | 89,400 |
| 2026/07/28 | 2,882 | 2,911 | 2,824 | 2,897 | -16 | -0.5% | 42,800 |
| 2026/07/27 | 2,926 | 2,947 | 2,878 | 2,913 | -6 | -0.2% | 35,600 |
| 2026/07/24 | 2,915 | 2,948 | 2,890 | 2,919 | -16 | -0.5% | 35,200 |
| 2026/07/23 | 2,991 | 2,991 | 2,928 | 2,935 | -25 | -0.8% | 19,600 |
| 2026/07/22 | 3,025 | 3,025 | 2,939 | 2,960 | -15 | -0.5% | 31,900 |
| 2026/07/21 | 2,999 | 3,030 | 2,955 | 2,975 | +1 | ±0% | 70,600 |
| 2026/07/17 | 3,230 | 3,235 | 2,948 | 2,974 | -216 | -6.8% | 68,400 |
| 2026/07/16 | 3,265 | 3,360 | 3,150 | 3,190 | -95 | -2.9% | 49,700 |
| 2026/07/15 | 3,275 | 3,330 | 3,200 | 3,285 | +50 | +1.5% | 35,100 |
| 2026/07/14 | 3,210 | 3,300 | 3,135 | 3,235 | +65 | +2.1% | 33,200 |
| 2026/07/13 | 3,300 | 3,330 | 3,160 | 3,170 | -85 | -2.6% | 26,100 |
| 2026/07/10 | 3,360 | 3,390 | 3,220 | 3,255 | -35 | -1.1% | 88,800 |
| 2026/07/09 | 3,235 | 3,380 | 3,150 | 3,290 | +30 | +0.9% | 66,200 |
| 2026/07/08 | 3,270 | 3,305 | 3,235 | 3,260 | +30 | +0.9% | 45,800 |
| 2026/07/07 | 3,260 | 3,370 | 3,205 | 3,230 | -25 | -0.8% | 45,300 |
| 2026/07/06 | 3,070 | 3,260 | 3,070 | 3,255 | +45 | +1.4% | 97,900 |
| 2026/07/03 | 3,140 | 3,215 | 3,125 | 3,210 | +70 | +2.2% | 47,300 |
| 2026/07/02 | 3,260 | 3,260 | 3,105 | 3,140 | -50 | -1.6% | 51,400 |
| 2026/07/01 | 3,270 | 3,315 | 3,180 | 3,190 | -110 | -3.3% | 30,200 |
| 2026/06/30 | 3,195 | 3,345 | 3,160 | 3,300 | +105 | +3.3% | 71,600 |
| 2026/06/29 | 3,180 | 3,210 | 3,135 | 3,195 | +20 | +0.6% | 42,600 |
| 2026/06/26 | 3,155 | 3,255 | 3,130 | 3,175 | +45 | +1.4% | 58,200 |
| 2026/06/25 | 3,105 | 3,165 | 3,050 | 3,130 | +90 | +3% | 46,500 |
| 2026/06/24 | 3,120 | 3,150 | 3,010 | 3,040 | -75 | -2.4% | 43,100 |
| 2026/06/23 | 3,150 | 3,240 | 3,055 | 3,115 | +144 | +4.8% | 95,000 |
| 2026/06/22 | 3,090 | 3,155 | 2,948 | 2,971 | -124 | -4% | 97,500 |
| 2026/06/19 | 3,105 | 3,110 | 3,035 | 3,095 | +50 | +1.6% | 43,500 |
| 2026/06/18 | 3,160 | 3,160 | 3,040 | 3,045 | -80 | -2.6% | 43,200 |
| 2026/06/17 | 3,155 | 3,180 | 3,125 | 3,125 | -20 | -0.6% | 23,700 |
| 2026/06/16 | 3,150 | 3,165 | 3,110 | 3,145 | +20 | +0.6% | 32,000 |
| 2026/06/15 | 3,095 | 3,145 | 3,065 | 3,125 | +30 | +1% | 35,700 |
| 2026/06/12 | 3,205 | 3,205 | 3,045 | 3,095 | -50 | -1.6% | 51,700 |
| 2026/06/11 | 3,180 | 3,210 | 3,100 | 3,145 | -65 | -2% | 36,200 |
| 2026/06/10 | 3,195 | 3,265 | 3,190 | 3,210 | ±0 | ±0% | 33,900 |
| 2026/06/09 | 3,350 | 3,385 | 3,185 | 3,210 | -70 | -2.1% | 40,600 |
| 2026/06/08 | 3,360 | 3,380 | 3,250 | 3,280 | -125 | -3.7% | 44,000 |
| 2026/06/05 | 3,445 | 3,505 | 3,405 | 3,405 | -65 | -1.9% | 37,600 |
| 2026/06/04 | 3,435 | 3,515 | 3,390 | 3,470 | +85 | +2.5% | 52,800 |
| 2026/06/03 | 3,335 | 3,445 | 3,335 | 3,385 | ±0 | ±0% | 44,300 |
| 2026/06/02 | 3,315 | 3,435 | 3,275 | 3,385 | +70 | +2.1% | 94,200 |
| 2026/06/01 | 3,195 | 3,335 | 3,120 | 3,315 | +135 | +4.2% | 93,200 |
| 2026/05/29 | 3,230 | 3,320 | 3,180 | 3,180 | -50 | -1.5% | 61,000 |
| 2026/05/28 | 3,320 | 3,375 | 3,200 | 3,230 | -75 | -2.3% | 135,100 |
| 2026/05/27 | 3,480 | 3,480 | 3,290 | 3,305 | -160 | -4.6% | 166,500 |
| 2026/05/26 | 3,405 | 3,520 | 3,350 | 3,465 | +80 | +2.4% | 129,200 |
| 2026/05/25 | 3,640 | 3,640 | 3,315 | 3,385 | -200 | -5.6% | 168,500 |
| 2026/05/22 | 3,485 | 3,670 | 3,305 | 3,585 | +200 | +5.9% | 277,700 |
1～
50
件表示中 / 7250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 | 289,900円 | +1.2% | -8.7% | 0.83% | 34.31倍 | 1.54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 | 135,000円 | +3.6% | +1.2% | 3.22% | 12.44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 |
| 安田倉庫 | 254,200円 | +2.5% | -10.7% | 2.91% | 11.77倍 | 0.68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 | 235,700円 | +7.0% | +6.0% | 4.67% | 16.34倍 | 2.70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 | 92,700円 | +2.3% | +2.3% | 4.10% | 9.91倍 | 0.86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
