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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,622 | 1,641 | 1,569 | 1,614 | -48 | -2.9% | 93,000 |
| 2025/04/03 | 1,662 | 1,690 | 1,592 | 1,662 | -72 | -4.2% | 113,800 |
| 2025/04/02 | 1,746 | 1,752 | 1,707 | 1,734 | ±0 | ±0% | 80,100 |
| 2025/04/01 | 1,782 | 1,822 | 1,720 | 1,734 | -39 | -2.2% | 98,900 |
| 2025/03/31 | 1,879 | 1,975 | 1,743 | 1,773 | -67 | -3.6% | 263,500 |
| 2025/03/28 | 1,879 | 1,919 | 1,826 | 1,840 | -38 | -2% | 132,500 |
| 2025/03/27 | 1,879 | 1,924 | 1,847 | 1,878 | -22 | -1.2% | 142,100 |
| 2025/03/26 | 1,896 | 1,934 | 1,873 | 1,900 | +9 | +0.5% | 120,300 |
| 2025/03/25 | 1,918 | 1,920 | 1,884 | 1,891 | -35 | -1.8% | 103,900 |
| 2025/03/24 | 1,977 | 2,008 | 1,905 | 1,926 | -43 | -2.2% | 82,400 |
| 2025/03/21 | 1,962 | 1,976 | 1,949 | 1,969 | +7 | +0.4% | 63,600 |
| 2025/03/19 | 1,930 | 2,004 | 1,930 | 1,962 | +47 | +2.5% | 74,300 |
| 2025/03/18 | 1,889 | 1,917 | 1,874 | 1,915 | +37 | +2% | 34,400 |
| 2025/03/17 | 1,846 | 1,890 | 1,825 | 1,878 | +23 | +1.2% | 59,000 |
| 2025/03/14 | 1,835 | 1,855 | 1,833 | 1,855 | +5 | +0.3% | 42,000 |
| 2025/03/13 | 1,868 | 1,870 | 1,834 | 1,850 | ±0 | ±0% | 34,100 |
| 2025/03/12 | 1,826 | 1,875 | 1,826 | 1,850 | -11 | -0.6% | 55,900 |
| 2025/03/11 | 1,916 | 1,929 | 1,813 | 1,861 | -75 | -3.9% | 58,500 |
| 2025/03/10 | 1,849 | 1,946 | 1,849 | 1,936 | +87 | +4.7% | 79,500 |
| 2025/03/07 | 1,865 | 1,866 | 1,820 | 1,849 | -30 | -1.6% | 60,000 |
| 2025/03/06 | 1,887 | 1,905 | 1,869 | 1,879 | -13 | -0.7% | 41,500 |
| 2025/03/05 | 1,900 | 1,932 | 1,875 | 1,892 | +3 | +0.2% | 60,900 |
| 2025/03/04 | 1,857 | 1,910 | 1,855 | 1,889 | +22 | +1.2% | 69,600 |
| 2025/03/03 | 1,876 | 1,897 | 1,846 | 1,867 | -3 | -0.2% | 40,000 |
| 2025/02/28 | 1,862 | 1,912 | 1,858 | 1,870 | -6 | -0.3% | 56,600 |
| 2025/02/27 | 1,845 | 1,882 | 1,825 | 1,876 | +71 | +3.9% | 42,900 |
| 2025/02/26 | 1,844 | 1,850 | 1,795 | 1,805 | -40 | -2.2% | 42,400 |
| 2025/02/25 | 1,813 | 1,854 | 1,813 | 1,845 | -3 | -0.2% | 36,000 |
| 2025/02/21 | 1,892 | 1,904 | 1,845 | 1,848 | -84 | -4.3% | 57,800 |
| 2025/02/20 | 1,941 | 1,945 | 1,880 | 1,932 | -3 | -0.2% | 50,300 |
| 2025/02/19 | 2,000 | 2,008 | 1,930 | 1,935 | -76 | -3.8% | 74,000 |
| 2025/02/18 | 2,002 | 2,030 | 2,001 | 2,011 | -41 | -2% | 33,400 |
| 2025/02/17 | 2,077 | 2,112 | 2,030 | 2,052 | -25 | -1.2% | 46,400 |
| 2025/02/14 | 2,188 | 2,190 | 2,060 | 2,077 | -113 | -5.2% | 49,800 |
| 2025/02/13 | 2,165 | 2,200 | 2,157 | 2,190 | +44 | +2.1% | 51,800 |
| 2025/02/12 | 2,121 | 2,164 | 2,120 | 2,146 | +51 | +2.4% | 56,800 |
| 2025/02/10 | 2,075 | 2,130 | 2,067 | 2,095 | +20 | +1% | 73,900 |
| 2025/02/07 | 2,043 | 2,098 | 2,030 | 2,075 | +71 | +3.5% | 62,100 |
| 2025/02/06 | 2,079 | 2,100 | 2,004 | 2,004 | -47 | -2.3% | 54,100 |
| 2025/02/05 | 2,040 | 2,098 | 2,040 | 2,051 | +3 | +0.1% | 43,800 |
| 2025/02/04 | 2,076 | 2,118 | 2,048 | 2,048 | -28 | -1.3% | 46,300 |
| 2025/02/03 | 2,130 | 2,139 | 2,067 | 2,076 | -136 | -6.1% | 83,700 |
| 2025/01/31 | 2,244 | 2,244 | 2,170 | 2,212 | -32 | -1.4% | 43,900 |
| 2025/01/30 | 2,213 | 2,252 | 2,196 | 2,244 | +20 | +0.9% | 47,700 |
| 2025/01/29 | 2,271 | 2,280 | 2,224 | 2,224 | -27 | -1.2% | 34,200 |
| 2025/01/28 | 2,220 | 2,273 | 2,219 | 2,251 | +31 | +1.4% | 38,000 |
| 2025/01/27 | 2,198 | 2,223 | 2,174 | 2,220 | +36 | +1.6% | 51,900 |
| 2025/01/24 | 2,183 | 2,200 | 2,163 | 2,184 | +6 | +0.3% | 29,700 |
| 2025/01/23 | 2,184 | 2,220 | 2,149 | 2,178 | +11 | +0.5% | 53,400 |
| 2025/01/22 | 2,165 | 2,185 | 2,119 | 2,167 | -13 | -0.6% | 36,900 |
1～
50
件表示中 / 6927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 | 161,400円 | +1.4% | -24.3% | 1.70% | 20.06倍 | 0.94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 | 304,000円 | +6.9% | +8.0% | 4.28% | 9.12倍 | 0.70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 |
| 内外トランス | 405,500円 | +1.8% | -13.2% | 0.00% | 14.66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 | 155,900円 | +8.2% | +4.7% | 5.13% | 11.30倍 | 1.97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 | 74,900円 | +2.5% | +6.2% | 4.21% | 9.33倍 | 0.77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
