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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,052 | 1,065 | 1,049 | 1,053 | -4 | -0.4% | 27,300 |
| 2022/11/09 | 1,056 | 1,062 | 1,053 | 1,057 | -8 | -0.8% | 18,700 |
| 2022/11/08 | 1,054 | 1,065 | 1,052 | 1,065 | +11 | +1% | 28,800 |
| 2022/11/07 | 1,058 | 1,066 | 1,049 | 1,054 | -4 | -0.4% | 25,900 |
| 2022/11/04 | 1,072 | 1,072 | 1,058 | 1,058 | -14 | -1.3% | 50,500 |
| 2022/11/02 | 1,068 | 1,074 | 1,063 | 1,072 | +4 | +0.4% | 25,700 |
| 2022/11/01 | 1,048 | 1,068 | 1,048 | 1,068 | +14 | +1.3% | 28,700 |
| 2022/10/31 | 1,039 | 1,062 | 1,039 | 1,054 | +15 | +1.4% | 31,200 |
| 2022/10/28 | 1,069 | 1,074 | 1,033 | 1,039 | -23 | -2.2% | 160,300 |
| 2022/10/27 | 1,072 | 1,072 | 1,062 | 1,062 | -10 | -0.9% | 28,100 |
| 2022/10/26 | 1,069 | 1,082 | 1,064 | 1,072 | +6 | +0.6% | 32,100 |
| 2022/10/25 | 1,068 | 1,075 | 1,065 | 1,066 | ±0 | ±0% | 32,300 |
| 2022/10/24 | 1,081 | 1,081 | 1,064 | 1,066 | +1 | +0.1% | 38,600 |
| 2022/10/21 | 1,080 | 1,085 | 1,064 | 1,065 | -16 | -1.5% | 74,600 |
| 2022/10/20 | 1,093 | 1,100 | 1,081 | 1,081 | -20 | -1.8% | 48,800 |
| 2022/10/19 | 1,120 | 1,120 | 1,100 | 1,101 | -19 | -1.7% | 45,600 |
| 2022/10/18 | 1,110 | 1,130 | 1,108 | 1,120 | +20 | +1.8% | 42,200 |
| 2022/10/17 | 1,100 | 1,115 | 1,091 | 1,100 | +1 | +0.1% | 58,300 |
| 2022/10/14 | 1,103 | 1,125 | 1,086 | 1,099 | -1 | -0.1% | 93,700 |
| 2022/10/13 | 1,104 | 1,108 | 1,097 | 1,100 | -7 | -0.6% | 70,400 |
| 2022/10/12 | 1,100 | 1,114 | 1,096 | 1,107 | +7 | +0.6% | 50,800 |
| 2022/10/11 | 1,128 | 1,128 | 1,095 | 1,100 | -52 | -4.5% | 112,500 |
| 2022/10/07 | 1,171 | 1,192 | 1,149 | 1,152 | -36 | -3% | 128,600 |
| 2022/10/06 | 1,233 | 1,237 | 1,186 | 1,188 | -113 | -8.7% | 160,400 |
| 2022/10/05 | 1,313 | 1,330 | 1,298 | 1,301 | -12 | -0.9% | 51,300 |
| 2022/10/04 | 1,295 | 1,329 | 1,295 | 1,313 | +19 | +1.5% | 36,100 |
| 2022/10/03 | 1,266 | 1,294 | 1,263 | 1,294 | +15 | +1.2% | 20,500 |
| 2022/09/30 | 1,305 | 1,312 | 1,279 | 1,279 | -44 | -3.3% | 36,600 |
| 2022/09/29 | 1,280 | 1,323 | 1,280 | 1,323 | +50 | +3.9% | 30,500 |
| 2022/09/28 | 1,278 | 1,281 | 1,242 | 1,273 | -22 | -1.7% | 38,200 |
| 2022/09/27 | 1,275 | 1,307 | 1,265 | 1,295 | +26 | +2% | 31,300 |
| 2022/09/26 | 1,327 | 1,340 | 1,268 | 1,269 | -88 | -6.5% | 48,200 |
| 2022/09/22 | 1,397 | 1,407 | 1,357 | 1,357 | -57 | -4% | 36,600 |
| 2022/09/21 | 1,385 | 1,417 | 1,378 | 1,414 | +27 | +1.9% | 40,700 |
| 2022/09/20 | 1,354 | 1,387 | 1,354 | 1,387 | +42 | +3.1% | 33,100 |
| 2022/09/16 | 1,368 | 1,378 | 1,345 | 1,345 | -30 | -2.2% | 15,800 |
| 2022/09/15 | 1,351 | 1,381 | 1,340 | 1,375 | +7 | +0.5% | 22,700 |
| 2022/09/14 | 1,329 | 1,369 | 1,327 | 1,368 | +23 | +1.7% | 34,800 |
| 2022/09/13 | 1,356 | 1,357 | 1,335 | 1,345 | -2 | -0.1% | 21,300 |
| 2022/09/12 | 1,346 | 1,353 | 1,336 | 1,347 | +4 | +0.3% | 21,800 |
| 2022/09/09 | 1,325 | 1,344 | 1,325 | 1,343 | +23 | +1.7% | 38,000 |
| 2022/09/08 | 1,307 | 1,328 | 1,296 | 1,320 | +26 | +2% | 28,400 |
| 2022/09/07 | 1,312 | 1,312 | 1,294 | 1,294 | -25 | -1.9% | 15,000 |
| 2022/09/06 | 1,312 | 1,324 | 1,306 | 1,319 | +6 | +0.5% | 19,600 |
| 2022/09/05 | 1,320 | 1,320 | 1,288 | 1,313 | -5 | -0.4% | 25,500 |
| 2022/09/02 | 1,306 | 1,320 | 1,294 | 1,318 | +19 | +1.5% | 30,100 |
| 2022/09/01 | 1,300 | 1,307 | 1,285 | 1,299 | +5 | +0.4% | 24,500 |
| 2022/08/31 | 1,291 | 1,301 | 1,280 | 1,294 | -4 | -0.3% | 25,700 |
| 2022/08/30 | 1,275 | 1,298 | 1,269 | 1,298 | +28 | +2.2% | 22,000 |
| 2022/08/29 | 1,245 | 1,276 | 1,245 | 1,270 | +9 | +0.7% | 22,500 |
501～
550
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
