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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,727 | 1,727 | 1,716 | 1,725 | -4 | -0.2% | 5,900 |
| 2021/07/28 | 1,735 | 1,735 | 1,719 | 1,729 | -6 | -0.3% | 6,100 |
| 2021/07/27 | 1,736 | 1,736 | 1,721 | 1,735 | +10 | +0.6% | 4,000 |
| 2021/07/26 | 1,694 | 1,725 | 1,690 | 1,725 | +34 | +2% | 11,600 |
| 2021/07/21 | 1,717 | 1,720 | 1,688 | 1,691 | -5 | -0.3% | 7,000 |
| 2021/07/20 | 1,700 | 1,700 | 1,684 | 1,696 | +7 | +0.4% | 11,800 |
| 2021/07/19 | 1,694 | 1,694 | 1,685 | 1,689 | -5 | -0.3% | 10,800 |
| 2021/07/16 | 1,688 | 1,695 | 1,683 | 1,694 | +6 | +0.4% | 6,800 |
| 2021/07/15 | 1,686 | 1,696 | 1,680 | 1,688 | +2 | +0.1% | 14,000 |
| 2021/07/14 | 1,685 | 1,695 | 1,684 | 1,686 | +1 | +0.1% | 8,400 |
| 2021/07/13 | 1,683 | 1,692 | 1,682 | 1,685 | -5 | -0.3% | 10,900 |
| 2021/07/12 | 1,708 | 1,711 | 1,683 | 1,690 | -18 | -1.1% | 15,100 |
| 2021/07/09 | 1,672 | 1,723 | 1,670 | 1,708 | +32 | +1.9% | 22,600 |
| 2021/07/08 | 1,757 | 1,757 | 1,648 | 1,676 | -85 | -4.8% | 42,500 |
| 2021/07/07 | 1,755 | 1,784 | 1,755 | 1,761 | -20 | -1.1% | 18,400 |
| 2021/07/06 | 1,799 | 1,799 | 1,751 | 1,781 | +66 | +3.8% | 76,900 |
| 2021/07/05 | 1,718 | 1,736 | 1,713 | 1,715 | +2 | +0.1% | 19,400 |
| 2021/07/02 | 1,708 | 1,716 | 1,703 | 1,713 | +4 | +0.2% | 13,300 |
| 2021/07/01 | 1,765 | 1,765 | 1,702 | 1,709 | -61 | -3.4% | 23,700 |
| 2021/06/30 | 1,760 | 1,777 | 1,759 | 1,770 | +13 | +0.7% | 20,100 |
| 2021/06/29 | 1,754 | 1,760 | 1,738 | 1,757 | +5 | +0.3% | 7,900 |
| 2021/06/28 | 1,750 | 1,766 | 1,748 | 1,752 | +4 | +0.2% | 24,100 |
| 2021/06/25 | 1,745 | 1,758 | 1,738 | 1,748 | +14 | +0.8% | 16,500 |
| 2021/06/24 | 1,719 | 1,737 | 1,708 | 1,734 | +15 | +0.9% | 25,800 |
| 2021/06/23 | 1,709 | 1,720 | 1,709 | 1,719 | +3 | +0.2% | 22,000 |
| 2021/06/22 | 1,712 | 1,723 | 1,708 | 1,716 | +16 | +0.9% | 29,600 |
| 2021/06/21 | 1,698 | 1,719 | 1,696 | 1,700 | +2 | +0.1% | 34,300 |
| 2021/06/18 | 1,701 | 1,702 | 1,684 | 1,698 | -11 | -0.6% | 20,700 |
| 2021/06/17 | 1,713 | 1,719 | 1,705 | 1,709 | -15 | -0.9% | 3,800 |
| 2021/06/16 | 1,710 | 1,728 | 1,700 | 1,724 | +16 | +0.9% | 21,300 |
| 2021/06/15 | 1,701 | 1,715 | 1,700 | 1,708 | -1 | -0.1% | 14,700 |
| 2021/06/14 | 1,708 | 1,716 | 1,700 | 1,709 | +1 | +0.1% | 14,100 |
| 2021/06/11 | 1,707 | 1,717 | 1,697 | 1,708 | +4 | +0.2% | 18,800 |
| 2021/06/10 | 1,697 | 1,714 | 1,690 | 1,704 | +21 | +1.2% | 21,200 |
| 2021/06/09 | 1,705 | 1,719 | 1,673 | 1,683 | -26 | -1.5% | 18,700 |
| 2021/06/08 | 1,692 | 1,718 | 1,687 | 1,709 | +17 | +1% | 26,100 |
| 2021/06/07 | 1,677 | 1,694 | 1,670 | 1,692 | +22 | +1.3% | 30,800 |
| 2021/06/04 | 1,651 | 1,675 | 1,646 | 1,670 | +24 | +1.5% | 42,900 |
| 2021/06/03 | 1,636 | 1,647 | 1,630 | 1,646 | +12 | +0.7% | 31,000 |
| 2021/06/02 | 1,607 | 1,634 | 1,607 | 1,634 | +38 | +2.4% | 48,700 |
| 2021/06/01 | 1,599 | 1,602 | 1,580 | 1,596 | -3 | -0.2% | 22,000 |
| 2021/05/31 | 1,601 | 1,610 | 1,596 | 1,599 | -5 | -0.3% | 11,700 |
| 2021/05/28 | 1,596 | 1,607 | 1,596 | 1,604 | -1 | -0.1% | 23,200 |
| 2021/05/27 | 1,605 | 1,627 | 1,605 | 1,605 | -8 | -0.5% | 66,300 |
| 2021/05/26 | 1,617 | 1,617 | 1,605 | 1,613 | +1 | +0.1% | 8,900 |
| 2021/05/25 | 1,627 | 1,627 | 1,611 | 1,612 | -10 | -0.6% | 16,700 |
| 2021/05/24 | 1,620 | 1,629 | 1,618 | 1,622 | +5 | +0.3% | 13,600 |
| 2021/05/21 | 1,616 | 1,624 | 1,613 | 1,617 | +2 | +0.1% | 13,000 |
| 2021/05/20 | 1,623 | 1,628 | 1,615 | 1,615 | -2 | -0.1% | 8,500 |
| 2021/05/19 | 1,621 | 1,624 | 1,615 | 1,617 | -3 | -0.2% | 9,200 |
801～
850
件表示中 / 6826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 | 191,500円 | +4.0% | +29.7% | 1.20% | 21.64倍 | 1.14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 |
| トランシィ | 91,000円 | +1.2% | +6.1% | 3.79% | 10.65倍 | 0.68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 | 162,100円 | +6.9% | +1.2% | 1.85% | 18.42倍 | 0.50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 | 310,500円 | +6.2% | +6.1% | 3.86% | 10.00倍 | 0.73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 |
| ＡＩＴ | 176,800円 | +8.2% | +4.7% | 4.52% | 12.82倍 | 2.24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
