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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,769 | 1,808 | 1,761 | 1,767 | -2 | -0.1% | 34,400 |
| 2025/04/21 | 1,738 | 1,788 | 1,725 | 1,769 | +18 | +1% | 45,000 |
| 2025/04/18 | 1,691 | 1,762 | 1,691 | 1,751 | +72 | +4.3% | 60,400 |
| 2025/04/17 | 1,648 | 1,693 | 1,648 | 1,679 | +26 | +1.6% | 15,500 |
| 2025/04/16 | 1,658 | 1,664 | 1,643 | 1,653 | ±0 | ±0% | 19,800 |
| 2025/04/15 | 1,653 | 1,687 | 1,642 | 1,653 | -3 | -0.2% | 31,300 |
| 2025/04/14 | 1,648 | 1,669 | 1,648 | 1,656 | +8 | +0.5% | 20,800 |
| 2025/04/11 | 1,673 | 1,673 | 1,600 | 1,648 | -65 | -3.8% | 83,800 |
| 2025/04/10 | 1,650 | 1,713 | 1,626 | 1,713 | +153 | +9.8% | 74,700 |
| 2025/04/09 | 1,538 | 1,572 | 1,530 | 1,560 | -18 | -1.1% | 65,900 |
| 2025/04/08 | 1,530 | 1,585 | 1,520 | 1,578 | +108 | +7.3% | 52,400 |
| 2025/04/07 | 1,495 | 1,542 | 1,456 | 1,470 | -144 | -8.9% | 109,200 |
| 2025/04/04 | 1,622 | 1,641 | 1,569 | 1,614 | -48 | -2.9% | 93,000 |
| 2025/04/03 | 1,662 | 1,690 | 1,592 | 1,662 | -72 | -4.2% | 113,800 |
| 2025/04/02 | 1,746 | 1,752 | 1,707 | 1,734 | ±0 | ±0% | 80,100 |
| 2025/04/01 | 1,782 | 1,822 | 1,720 | 1,734 | -39 | -2.2% | 98,900 |
| 2025/03/31 | 1,879 | 1,975 | 1,743 | 1,773 | -67 | -3.6% | 263,500 |
| 2025/03/28 | 1,879 | 1,919 | 1,826 | 1,840 | -38 | -2% | 132,500 |
| 2025/03/27 | 1,879 | 1,924 | 1,847 | 1,878 | -22 | -1.2% | 142,100 |
| 2025/03/26 | 1,896 | 1,934 | 1,873 | 1,900 | +9 | +0.5% | 120,300 |
| 2025/03/25 | 1,918 | 1,920 | 1,884 | 1,891 | -35 | -1.8% | 103,900 |
| 2025/03/24 | 1,977 | 2,008 | 1,905 | 1,926 | -43 | -2.2% | 82,400 |
| 2025/03/21 | 1,962 | 1,976 | 1,949 | 1,969 | +7 | +0.4% | 63,600 |
| 2025/03/19 | 1,930 | 2,004 | 1,930 | 1,962 | +47 | +2.5% | 74,300 |
| 2025/03/18 | 1,889 | 1,917 | 1,874 | 1,915 | +37 | +2% | 34,400 |
| 2025/03/17 | 1,846 | 1,890 | 1,825 | 1,878 | +23 | +1.2% | 59,000 |
| 2025/03/14 | 1,835 | 1,855 | 1,833 | 1,855 | +5 | +0.3% | 42,000 |
| 2025/03/13 | 1,868 | 1,870 | 1,834 | 1,850 | ±0 | ±0% | 34,100 |
| 2025/03/12 | 1,826 | 1,875 | 1,826 | 1,850 | -11 | -0.6% | 55,900 |
| 2025/03/11 | 1,916 | 1,929 | 1,813 | 1,861 | -75 | -3.9% | 58,500 |
| 2025/03/10 | 1,849 | 1,946 | 1,849 | 1,936 | +87 | +4.7% | 79,500 |
| 2025/03/07 | 1,865 | 1,866 | 1,820 | 1,849 | -30 | -1.6% | 60,000 |
| 2025/03/06 | 1,887 | 1,905 | 1,869 | 1,879 | -13 | -0.7% | 41,500 |
| 2025/03/05 | 1,900 | 1,932 | 1,875 | 1,892 | +3 | +0.2% | 60,900 |
| 2025/03/04 | 1,857 | 1,910 | 1,855 | 1,889 | +22 | +1.2% | 69,600 |
| 2025/03/03 | 1,876 | 1,897 | 1,846 | 1,867 | -3 | -0.2% | 40,000 |
| 2025/02/28 | 1,862 | 1,912 | 1,858 | 1,870 | -6 | -0.3% | 56,600 |
| 2025/02/27 | 1,845 | 1,882 | 1,825 | 1,876 | +71 | +3.9% | 42,900 |
| 2025/02/26 | 1,844 | 1,850 | 1,795 | 1,805 | -40 | -2.2% | 42,400 |
| 2025/02/25 | 1,813 | 1,854 | 1,813 | 1,845 | -3 | -0.2% | 36,000 |
| 2025/02/21 | 1,892 | 1,904 | 1,845 | 1,848 | -84 | -4.3% | 57,800 |
| 2025/02/20 | 1,941 | 1,945 | 1,880 | 1,932 | -3 | -0.2% | 50,300 |
| 2025/02/19 | 2,000 | 2,008 | 1,930 | 1,935 | -76 | -3.8% | 74,000 |
| 2025/02/18 | 2,002 | 2,030 | 2,001 | 2,011 | -41 | -2% | 33,400 |
| 2025/02/17 | 2,077 | 2,112 | 2,030 | 2,052 | -25 | -1.2% | 46,400 |
| 2025/02/14 | 2,188 | 2,190 | 2,060 | 2,077 | -113 | -5.2% | 49,800 |
| 2025/02/13 | 2,165 | 2,200 | 2,157 | 2,190 | +44 | +2.1% | 51,800 |
| 2025/02/12 | 2,121 | 2,164 | 2,120 | 2,146 | +51 | +2.4% | 56,800 |
| 2025/02/10 | 2,075 | 2,130 | 2,067 | 2,095 | +20 | +1% | 73,900 |
| 2025/02/07 | 2,043 | 2,098 | 2,030 | 2,075 | +71 | +3.5% | 62,100 |
51～
100
件表示中 / 6989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 | 317,000円 | +2.5% | -14.1% | 0.87% | 34.26倍 | 1.81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 |
| 住友倉 | 301,000円 | +1.9% | -6.8% | 3.42% | 13.31倍 | 0.88倍 |
|
倉庫大手で総合物流展開、傘下に遠州トラック。海運子会社売却。不動産賃貸下支え。土地含み大 |
| 日 新 | 810,000円 | - | - | - | - | 1.38倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。旅行業も併営。７月８日までＭＢＯ |
| トランシィ | 107,600円 | +1.0% | -5.7% | 3.49% | 11.60倍 | 0.74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 |
| 渋沢倉 | 402,500円 | +0.5% | -8.7% | 4.47% | 11.36倍 | 0.90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
