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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,190 | 2,216 | 2,144 | 2,180 | -3 | -0.1% | 44,200 |
| 2025/01/20 | 2,107 | 2,204 | 2,093 | 2,183 | +76 | +3.6% | 65,500 |
| 2025/01/17 | 1,981 | 2,124 | 1,981 | 2,107 | +116 | +5.8% | 94,900 |
| 2025/01/16 | 2,056 | 2,079 | 1,961 | 1,991 | -79 | -3.8% | 86,600 |
| 2025/01/15 | 1,999 | 2,086 | 1,992 | 2,070 | +45 | +2.2% | 83,300 |
| 2025/01/14 | 2,091 | 2,092 | 1,988 | 2,025 | -79 | -3.8% | 154,100 |
| 2025/01/10 | 2,080 | 2,182 | 2,020 | 2,104 | -207 | -9% | 232,800 |
| 2025/01/09 | 2,375 | 2,375 | 2,274 | 2,311 | -76 | -3.2% | 74,200 |
| 2025/01/08 | 2,341 | 2,408 | 2,309 | 2,387 | +42 | +1.8% | 87,400 |
| 2025/01/07 | 2,302 | 2,358 | 2,250 | 2,345 | +58 | +2.5% | 72,400 |
| 2025/01/06 | 2,308 | 2,330 | 2,279 | 2,287 | -7 | -0.3% | 61,500 |
| 2024/12/30 | 2,331 | 2,345 | 2,288 | 2,294 | -54 | -2.3% | 34,600 |
| 2024/12/27 | 2,349 | 2,358 | 2,310 | 2,348 | +81 | +3.6% | 42,500 |
| 2024/12/26 | 2,192 | 2,286 | 2,165 | 2,267 | +75 | +3.4% | 57,300 |
| 2024/12/25 | 2,241 | 2,241 | 2,157 | 2,192 | -53 | -2.4% | 27,800 |
| 2024/12/24 | 2,169 | 2,254 | 2,146 | 2,245 | +73 | +3.4% | 50,200 |
| 2024/12/23 | 2,170 | 2,189 | 2,163 | 2,172 | +12 | +0.6% | 22,200 |
| 2024/12/20 | 2,196 | 2,213 | 2,160 | 2,160 | +3 | +0.1% | 43,500 |
| 2024/12/19 | 2,104 | 2,180 | 2,100 | 2,157 | +27 | +1.3% | 40,600 |
| 2024/12/18 | 2,127 | 2,168 | 2,127 | 2,130 | -22 | -1% | 20,300 |
| 2024/12/17 | 2,219 | 2,220 | 2,139 | 2,152 | -58 | -2.6% | 25,300 |
| 2024/12/16 | 2,252 | 2,257 | 2,208 | 2,210 | -42 | -1.9% | 17,600 |
| 2024/12/13 | 2,287 | 2,288 | 2,224 | 2,252 | -24 | -1.1% | 39,000 |
| 2024/12/12 | 2,258 | 2,288 | 2,251 | 2,276 | +26 | +1.2% | 29,600 |
| 2024/12/11 | 2,242 | 2,282 | 2,229 | 2,250 | -42 | -1.8% | 30,000 |
| 2024/12/10 | 2,348 | 2,370 | 2,267 | 2,292 | -11 | -0.5% | 28,300 |
| 2024/12/09 | 2,363 | 2,382 | 2,296 | 2,303 | -10 | -0.4% | 40,800 |
| 2024/12/06 | 2,363 | 2,363 | 2,289 | 2,313 | ±0 | ±0% | 33,500 |
| 2024/12/05 | 2,320 | 2,332 | 2,289 | 2,313 | -14 | -0.6% | 43,900 |
| 2024/12/04 | 2,350 | 2,396 | 2,312 | 2,327 | -73 | -3% | 64,200 |
| 2024/12/03 | 2,364 | 2,407 | 2,340 | 2,400 | -14 | -0.6% | 110,200 |
| 2024/12/02 | 2,200 | 2,434 | 2,198 | 2,414 | +266 | +12.4% | 238,000 |
| 2024/11/29 | 2,147 | 2,180 | 2,102 | 2,148 | -6 | -0.3% | 94,800 |
| 2024/11/28 | 2,128 | 2,197 | 2,100 | 2,154 | -4 | -0.2% | 206,000 |
| 2024/11/27 | 2,177 | 2,182 | 2,120 | 2,158 | -69 | -3.1% | 227,500 |
| 2024/11/26 | 2,260 | 2,263 | 2,172 | 2,227 | +17 | +0.8% | 96,600 |
| 2024/11/25 | 2,130 | 2,268 | 2,120 | 2,210 | +30 | +1.4% | 112,100 |
| 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 |
51～
100
件表示中 / 6927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 | 161,400円 | +1.4% | -24.3% | 1.70% | 20.06倍 | 0.94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 |
| 渋沢倉 | 304,000円 | +6.9% | +8.0% | 4.28% | 9.12倍 | 0.70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 | 155,900円 | +8.2% | +4.7% | 5.13% | 11.30倍 | 1.97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 |
| キムラユニティー | 74,900円 | +2.5% | +6.2% | 4.21% | 9.33倍 | 0.77倍 |
|
愛知県地盤。トヨタの部品包装が主力。カーリース、車両整備なども。中国での事業基盤拡大中 |
市場注目の銘柄
チャート関連のコラム
