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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,207 | 2,258 | 2,171 | 2,180 | -22 | -1% | 91,100 |
| 2024/11/21 | 2,087 | 2,205 | 2,053 | 2,202 | +135 | +6.5% | 142,800 |
| 2024/11/20 | 1,986 | 2,068 | 1,969 | 2,067 | +78 | +3.9% | 128,000 |
| 2024/11/19 | 1,950 | 1,989 | 1,934 | 1,989 | +65 | +3.4% | 74,000 |
| 2024/11/18 | 1,918 | 1,955 | 1,868 | 1,924 | +6 | +0.3% | 86,900 |
| 2024/11/15 | 1,922 | 1,950 | 1,914 | 1,918 | -3 | -0.2% | 59,000 |
| 2024/11/14 | 1,949 | 1,975 | 1,920 | 1,921 | -28 | -1.4% | 92,300 |
| 2024/11/13 | 1,987 | 1,989 | 1,925 | 1,949 | -29 | -1.5% | 44,600 |
| 2024/11/12 | 1,991 | 2,009 | 1,966 | 1,978 | -21 | -1.1% | 47,200 |
| 2024/11/11 | 1,958 | 1,999 | 1,951 | 1,999 | +27 | +1.4% | 78,000 |
| 2024/11/08 | 1,996 | 2,007 | 1,967 | 1,972 | -3 | -0.2% | 50,500 |
| 2024/11/07 | 1,977 | 1,983 | 1,947 | 1,975 | +25 | +1.3% | 52,000 |
| 2024/11/06 | 1,945 | 1,989 | 1,927 | 1,950 | +7 | +0.4% | 60,000 |
| 2024/11/05 | 1,947 | 1,957 | 1,928 | 1,943 | +28 | +1.5% | 52,300 |
| 2024/11/01 | 1,900 | 1,938 | 1,894 | 1,915 | -18 | -0.9% | 62,900 |
| 2024/10/31 | 1,905 | 1,937 | 1,871 | 1,933 | +65 | +3.5% | 58,800 |
| 2024/10/30 | 1,905 | 1,910 | 1,842 | 1,868 | -16 | -0.8% | 92,500 |
| 2024/10/29 | 1,876 | 1,906 | 1,876 | 1,884 | +33 | +1.8% | 48,300 |
| 2024/10/28 | 1,813 | 1,857 | 1,809 | 1,851 | +53 | +2.9% | 58,200 |
| 2024/10/25 | 1,845 | 1,853 | 1,791 | 1,798 | -44 | -2.4% | 57,300 |
| 2024/10/24 | 1,826 | 1,848 | 1,813 | 1,842 | +3 | +0.2% | 42,200 |
| 2024/10/23 | 1,886 | 1,914 | 1,839 | 1,839 | -39 | -2.1% | 41,800 |
| 2024/10/22 | 1,907 | 1,927 | 1,866 | 1,878 | -13 | -0.7% | 39,700 |
| 2024/10/21 | 1,891 | 1,896 | 1,854 | 1,891 | ±0 | ±0% | 50,100 |
| 2024/10/18 | 1,918 | 1,943 | 1,889 | 1,891 | -35 | -1.8% | 23,600 |
| 2024/10/17 | 1,943 | 1,958 | 1,912 | 1,926 | -14 | -0.7% | 35,500 |
| 2024/10/16 | 1,964 | 1,985 | 1,940 | 1,940 | -29 | -1.5% | 52,000 |
| 2024/10/15 | 1,952 | 1,982 | 1,949 | 1,969 | +20 | +1% | 48,600 |
| 2024/10/11 | 1,960 | 1,977 | 1,944 | 1,949 | -15 | -0.8% | 29,200 |
| 2024/10/10 | 2,000 | 2,000 | 1,959 | 1,964 | -25 | -1.3% | 17,000 |
| 2024/10/09 | 2,000 | 2,027 | 1,956 | 1,989 | -6 | -0.3% | 44,600 |
| 2024/10/08 | 2,000 | 2,009 | 1,981 | 1,995 | +10 | +0.5% | 16,900 |
| 2024/10/07 | 1,979 | 1,993 | 1,924 | 1,985 | +32 | +1.6% | 61,100 |
| 2024/10/04 | 1,944 | 1,999 | 1,930 | 1,953 | +27 | +1.4% | 73,700 |
| 2024/10/03 | 1,931 | 1,948 | 1,912 | 1,926 | +28 | +1.5% | 60,800 |
| 2024/10/02 | 1,954 | 1,970 | 1,879 | 1,898 | -58 | -3% | 122,300 |
| 2024/10/01 | 1,976 | 1,983 | 1,929 | 1,956 | -9 | -0.5% | 69,700 |
| 2024/09/30 | 1,902 | 2,020 | 1,902 | 1,965 | -17 | -0.9% | 166,400 |
| 2024/09/27 | 2,037 | 2,061 | 1,965 | 1,982 | -54 | -2.7% | 147,100 |
| 2024/09/26 | 2,025 | 2,036 | 1,993 | 2,036 | +47 | +2.4% | 70,900 |
| 2024/09/25 | 2,025 | 2,035 | 1,981 | 1,989 | -36 | -1.8% | 55,300 |
| 2024/09/24 | 2,042 | 2,053 | 1,997 | 2,025 | -5 | -0.2% | 59,800 |
| 2024/09/20 | 2,049 | 2,080 | 2,000 | 2,030 | ±0 | ±0% | 103,800 |
| 2024/09/19 | 2,059 | 2,061 | 1,990 | 2,030 | -53 | -2.5% | 67,000 |
| 2024/09/18 | 1,950 | 2,089 | 1,950 | 2,083 | +202 | +10.7% | 104,800 |
| 2024/09/17 | 1,910 | 1,940 | 1,852 | 1,881 | -27 | -1.4% | 36,300 |
| 2024/09/13 | 1,852 | 1,929 | 1,843 | 1,908 | +41 | +2.2% | 48,100 |
| 2024/09/12 | 1,890 | 1,921 | 1,859 | 1,867 | -10 | -0.5% | 43,800 |
| 2024/09/11 | 1,917 | 1,917 | 1,826 | 1,877 | -61 | -3.1% | 39,800 |
| 2024/09/10 | 1,959 | 1,974 | 1,934 | 1,938 | -12 | -0.6% | 20,800 |
1～
50
件表示中 / 6840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 | 218,000円 | +4.0% | +29.7% | 1.06% | 24.63倍 | 1.30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 |
| 日 新 | 437,500円 | +7.7% | +3.6% | 4.57% | 6.22倍 | 0.76倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 101,500円 | +1.2% | +6.1% | 3.40% | 11.85倍 | 0.72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 | 164,000円 | +6.9% | +1.2% | 1.83% | 18.63倍 | 0.51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 |
| 渋沢倉 | 312,000円 | +6.2% | +6.1% | 3.85% | 9.98倍 | 0.72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
