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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,924 | 1,996 | 1,924 | 1,977 | +53 | +2.8% | 57,700 |
| 2025/05/20 | 1,915 | 1,937 | 1,915 | 1,924 | ±0 | ±0% | 37,300 |
| 2025/05/19 | 1,895 | 1,933 | 1,891 | 1,924 | +9 | +0.5% | 49,800 |
| 2025/05/16 | 1,897 | 1,933 | 1,897 | 1,915 | +15 | +0.8% | 54,000 |
| 2025/05/15 | 1,866 | 1,914 | 1,865 | 1,900 | +21 | +1.1% | 35,600 |
| 2025/05/14 | 1,916 | 1,932 | 1,850 | 1,879 | -36 | -1.9% | 44,200 |
| 2025/05/13 | 1,951 | 1,974 | 1,915 | 1,915 | ±0 | ±0% | 43,200 |
| 2025/05/12 | 1,886 | 1,929 | 1,877 | 1,915 | +48 | +2.6% | 44,500 |
| 2025/05/09 | 1,863 | 1,897 | 1,857 | 1,867 | +15 | +0.8% | 51,000 |
| 2025/05/08 | 1,790 | 1,880 | 1,765 | 1,852 | +66 | +3.7% | 77,900 |
| 2025/05/07 | 1,790 | 1,807 | 1,767 | 1,786 | -8 | -0.4% | 37,900 |
| 2025/05/02 | 1,813 | 1,828 | 1,794 | 1,794 | -10 | -0.6% | 32,800 |
| 2025/05/01 | 1,830 | 1,835 | 1,776 | 1,804 | -29 | -1.6% | 40,300 |
| 2025/04/30 | 1,783 | 1,838 | 1,779 | 1,833 | +56 | +3.2% | 33,600 |
| 2025/04/28 | 1,774 | 1,817 | 1,770 | 1,777 | +3 | +0.2% | 36,800 |
| 2025/04/25 | 1,770 | 1,776 | 1,744 | 1,774 | +14 | +0.8% | 22,600 |
| 2025/04/24 | 1,801 | 1,806 | 1,753 | 1,760 | -37 | -2.1% | 26,200 |
| 2025/04/23 | 1,802 | 1,818 | 1,785 | 1,797 | +30 | +1.7% | 35,900 |
| 2025/04/22 | 1,769 | 1,808 | 1,761 | 1,767 | -2 | -0.1% | 34,400 |
| 2025/04/21 | 1,738 | 1,788 | 1,725 | 1,769 | +18 | +1% | 45,000 |
| 2025/04/18 | 1,691 | 1,762 | 1,691 | 1,751 | +72 | +4.3% | 60,400 |
| 2025/04/17 | 1,648 | 1,693 | 1,648 | 1,679 | +26 | +1.6% | 15,500 |
| 2025/04/16 | 1,658 | 1,664 | 1,643 | 1,653 | ±0 | ±0% | 19,800 |
| 2025/04/15 | 1,653 | 1,687 | 1,642 | 1,653 | -3 | -0.2% | 31,300 |
| 2025/04/14 | 1,648 | 1,669 | 1,648 | 1,656 | +8 | +0.5% | 20,800 |
| 2025/04/11 | 1,673 | 1,673 | 1,600 | 1,648 | -65 | -3.8% | 83,800 |
| 2025/04/10 | 1,650 | 1,713 | 1,626 | 1,713 | +153 | +9.8% | 74,700 |
| 2025/04/09 | 1,538 | 1,572 | 1,530 | 1,560 | -18 | -1.1% | 65,900 |
| 2025/04/08 | 1,530 | 1,585 | 1,520 | 1,578 | +108 | +7.3% | 52,400 |
| 2025/04/07 | 1,495 | 1,542 | 1,456 | 1,470 | -144 | -8.9% | 109,200 |
| 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 |
1～
50
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
