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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,248 | 1,267 | 1,242 | 1,258 | +6 | +0.5% | 9,900 |
| 2022/08/22 | 1,247 | 1,258 | 1,244 | 1,252 | -12 | -0.9% | 13,500 |
| 2022/08/19 | 1,256 | 1,268 | 1,254 | 1,264 | +8 | +0.6% | 14,000 |
| 2022/08/18 | 1,256 | 1,261 | 1,240 | 1,256 | -1 | -0.1% | 10,800 |
| 2022/08/17 | 1,242 | 1,261 | 1,240 | 1,257 | +19 | +1.5% | 14,300 |
| 2022/08/16 | 1,228 | 1,238 | 1,220 | 1,238 | +10 | +0.8% | 12,100 |
| 2022/08/15 | 1,274 | 1,274 | 1,225 | 1,228 | -40 | -3.2% | 30,700 |
| 2022/08/12 | 1,240 | 1,268 | 1,238 | 1,268 | +33 | +2.7% | 32,800 |
| 2022/08/10 | 1,222 | 1,235 | 1,215 | 1,235 | +6 | +0.5% | 16,800 |
| 2022/08/09 | 1,192 | 1,230 | 1,185 | 1,229 | +37 | +3.1% | 26,700 |
| 2022/08/08 | 1,194 | 1,194 | 1,185 | 1,192 | -2 | -0.2% | 6,200 |
| 2022/08/05 | 1,170 | 1,204 | 1,163 | 1,194 | +33 | +2.8% | 24,800 |
| 2022/08/04 | 1,158 | 1,171 | 1,133 | 1,161 | +15 | +1.3% | 31,600 |
| 2022/08/03 | 1,203 | 1,203 | 1,146 | 1,146 | -60 | -5% | 43,300 |
| 2022/08/02 | 1,200 | 1,211 | 1,192 | 1,206 | +6 | +0.5% | 31,300 |
| 2022/08/01 | 1,174 | 1,200 | 1,166 | 1,200 | +26 | +2.2% | 29,500 |
| 2022/07/29 | 1,165 | 1,181 | 1,152 | 1,174 | +13 | +1.1% | 50,700 |
| 2022/07/28 | 1,188 | 1,212 | 1,161 | 1,161 | -28 | -2.4% | 197,000 |
| 2022/07/27 | 1,223 | 1,224 | 1,187 | 1,189 | -53 | -4.3% | 46,700 |
| 2022/07/26 | 1,260 | 1,260 | 1,222 | 1,242 | -20 | -1.6% | 35,900 |
| 2022/07/25 | 1,265 | 1,288 | 1,255 | 1,262 | +4 | +0.3% | 47,200 |
| 2022/07/22 | 1,263 | 1,265 | 1,248 | 1,258 | -7 | -0.6% | 29,700 |
| 2022/07/21 | 1,235 | 1,272 | 1,235 | 1,265 | +25 | +2% | 34,600 |
| 2022/07/20 | 1,230 | 1,241 | 1,229 | 1,240 | +15 | +1.2% | 28,000 |
| 2022/07/19 | 1,204 | 1,225 | 1,202 | 1,225 | +28 | +2.3% | 21,700 |
| 2022/07/15 | 1,198 | 1,202 | 1,185 | 1,197 | +2 | +0.2% | 27,900 |
| 2022/07/14 | 1,181 | 1,196 | 1,174 | 1,195 | +14 | +1.2% | 20,800 |
| 2022/07/13 | 1,165 | 1,183 | 1,165 | 1,181 | +16 | +1.4% | 29,300 |
| 2022/07/12 | 1,146 | 1,166 | 1,139 | 1,165 | +8 | +0.7% | 19,700 |
| 2022/07/11 | 1,131 | 1,158 | 1,131 | 1,157 | +31 | +2.8% | 26,500 |
| 2022/07/08 | 1,136 | 1,155 | 1,119 | 1,126 | -15 | -1.3% | 32,200 |
| 2022/07/07 | 1,134 | 1,144 | 1,121 | 1,141 | +11 | +1% | 16,800 |
| 2022/07/06 | 1,146 | 1,146 | 1,124 | 1,130 | -32 | -2.8% | 15,100 |
| 2022/07/05 | 1,148 | 1,165 | 1,139 | 1,162 | +22 | +1.9% | 18,000 |
| 2022/07/04 | 1,146 | 1,146 | 1,123 | 1,140 | ±0 | ±0% | 19,000 |
| 2022/07/01 | 1,141 | 1,152 | 1,136 | 1,140 | -13 | -1.1% | 25,800 |
| 2022/06/30 | 1,173 | 1,176 | 1,153 | 1,153 | -20 | -1.7% | 30,100 |
| 2022/06/29 | 1,129 | 1,173 | 1,129 | 1,173 | +30 | +2.6% | 51,300 |
| 2022/06/28 | 1,120 | 1,145 | 1,119 | 1,143 | +23 | +2.1% | 22,800 |
| 2022/06/27 | 1,120 | 1,123 | 1,109 | 1,120 | -5 | -0.4% | 9,000 |
| 2022/06/24 | 1,124 | 1,125 | 1,098 | 1,125 | +5 | +0.4% | 34,600 |
| 2022/06/23 | 1,120 | 1,122 | 1,112 | 1,120 | +8 | +0.7% | 10,600 |
| 2022/06/22 | 1,120 | 1,120 | 1,108 | 1,112 | -7 | -0.6% | 8,900 |
| 2022/06/21 | 1,105 | 1,120 | 1,104 | 1,119 | +22 | +2% | 14,200 |
| 2022/06/20 | 1,100 | 1,110 | 1,093 | 1,097 | -7 | -0.6% | 20,300 |
| 2022/06/17 | 1,088 | 1,117 | 1,085 | 1,104 | +5 | +0.5% | 24,700 |
| 2022/06/16 | 1,096 | 1,101 | 1,093 | 1,099 | +24 | +2.2% | 8,500 |
| 2022/06/15 | 1,080 | 1,093 | 1,068 | 1,075 | -14 | -1.3% | 19,700 |
| 2022/06/14 | 1,097 | 1,099 | 1,086 | 1,089 | -12 | -1.1% | 19,100 |
| 2022/06/13 | 1,083 | 1,104 | 1,080 | 1,101 | +4 | +0.4% | 14,800 |
651～
700
件表示中 / 6937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 | 175,100円 | +1.4% | -24.3% | 1.57% | 21.76倍 | 1.01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 |
| 安田倉庫 | 171,900円 | +9.8% | +19.0% | 1.75% | 18.10倍 | 0.54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 | 319,500円 | +6.9% | +8.0% | 4.07% | 9.58倍 | 0.74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 | 180,900円 | +7.8% | +3.0% | 4.98% | 13.41倍 | 2.23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
