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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 914 | 925 | 913 | 916 | +1 | +0.1% | 29,500 |
2023/01/24 | 910 | 918 | 907 | 915 | +10 | +1.1% | 27,800 |
2023/01/23 | 900 | 908 | 893 | 905 | +11 | +1.2% | 26,500 |
2023/01/20 | 896 | 900 | 891 | 894 | +3 | +0.3% | 20,800 |
2023/01/19 | 889 | 896 | 886 | 891 | -4 | -0.4% | 18,300 |
2023/01/18 | 886 | 898 | 882 | 895 | +11 | +1.2% | 29,800 |
2023/01/17 | 881 | 886 | 879 | 884 | +3 | +0.3% | 24,500 |
2023/01/16 | 880 | 890 | 877 | 881 | -4 | -0.5% | 24,900 |
2023/01/13 | 887 | 895 | 885 | 885 | -1 | -0.1% | 48,900 |
2023/01/12 | 917 | 917 | 886 | 886 | -29 | -3.2% | 60,500 |
2023/01/11 | 913 | 919 | 906 | 915 | -28 | -3% | 50,000 |
2023/01/10 | 931 | 949 | 931 | 943 | +16 | +1.7% | 26,600 |
2023/01/06 | 919 | 928 | 919 | 927 | +8 | +0.9% | 16,300 |
2023/01/05 | 925 | 928 | 918 | 919 | -9 | -1% | 24,000 |
2023/01/04 | 948 | 949 | 928 | 928 | -25 | -2.6% | 14,700 |
2022/12/30 | 947 | 956 | 947 | 953 | +5 | +0.5% | 14,300 |
2022/12/29 | 930 | 949 | 923 | 948 | +15 | +1.6% | 20,400 |
2022/12/28 | 936 | 936 | 922 | 933 | -7 | -0.7% | 40,800 |
2022/12/27 | 945 | 950 | 930 | 940 | -5 | -0.5% | 33,000 |
2022/12/26 | 949 | 950 | 938 | 945 | +2 | +0.2% | 15,700 |
2022/12/23 | 940 | 950 | 938 | 943 | -2 | -0.2% | 23,200 |
2022/12/22 | 945 | 958 | 945 | 945 | +2 | +0.2% | 25,200 |
2022/12/21 | 954 | 958 | 942 | 943 | -14 | -1.5% | 26,800 |
2022/12/20 | 994 | 994 | 953 | 957 | -39 | -3.9% | 57,700 |
2022/12/19 | 981 | 999 | 981 | 996 | +11 | +1.1% | 20,500 |
2022/12/16 | 1,000 | 1,008 | 985 | 985 | -22 | -2.2% | 22,500 |
2022/12/15 | 998 | 1,007 | 998 | 1,007 | +6 | +0.6% | 11,800 |
2022/12/14 | 1,010 | 1,010 | 997 | 1,001 | -9 | -0.9% | 17,200 |
2022/12/13 | 999 | 1,019 | 999 | 1,010 | +16 | +1.6% | 25,800 |
2022/12/12 | 997 | 999 | 991 | 994 | -4 | -0.4% | 9,300 |
2022/12/09 | 983 | 998 | 983 | 998 | +11 | +1.1% | 24,100 |
2022/12/08 | 985 | 987 | 976 | 987 | +4 | +0.4% | 20,600 |
2022/12/07 | 989 | 990 | 982 | 983 | -6 | -0.6% | 15,300 |
2022/12/06 | 989 | 994 | 987 | 989 | +2 | +0.2% | 19,900 |
2022/12/05 | 996 | 996 | 982 | 987 | -10 | -1% | 38,200 |
2022/12/02 | 1,024 | 1,024 | 992 | 997 | -21 | -2.1% | 52,700 |
2022/12/01 | 1,033 | 1,033 | 1,012 | 1,018 | -15 | -1.5% | 58,400 |
2022/11/30 | 1,048 | 1,049 | 1,033 | 1,033 | -14 | -1.3% | 39,900 |
2022/11/29 | 1,037 | 1,052 | 1,022 | 1,047 | -3 | -0.3% | 168,600 |
2022/11/28 | 1,056 | 1,058 | 1,050 | 1,050 | -5 | -0.5% | 345,700 |
2022/11/25 | 1,055 | 1,061 | 1,053 | 1,055 | -10 | -0.9% | 93,100 |
2022/11/24 | 1,059 | 1,066 | 1,059 | 1,065 | -1 | -0.1% | 39,100 |
2022/11/22 | 1,059 | 1,066 | 1,051 | 1,066 | +11 | +1% | 32,100 |
2022/11/21 | 1,042 | 1,055 | 1,042 | 1,055 | +14 | +1.3% | 26,100 |
2022/11/18 | 1,054 | 1,055 | 1,041 | 1,041 | -6 | -0.6% | 71,700 |
2022/11/17 | 1,040 | 1,051 | 1,040 | 1,047 | +6 | +0.6% | 24,300 |
2022/11/16 | 1,051 | 1,051 | 1,036 | 1,041 | -8 | -0.8% | 28,300 |
2022/11/15 | 1,048 | 1,057 | 1,045 | 1,049 | +1 | +0.1% | 18,000 |
2022/11/14 | 1,052 | 1,054 | 1,046 | 1,048 | -9 | -0.9% | 26,600 |
2022/11/11 | 1,067 | 1,067 | 1,053 | 1,057 | +4 | +0.4% | 25,500 |
451~
500
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