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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,802 | 1,837 | 1,797 | 1,814 | -46 | -2.5% | 68,100 |
| 2024/08/20 | 1,730 | 1,868 | 1,720 | 1,860 | +145 | +8.5% | 119,000 |
| 2024/08/19 | 1,737 | 1,745 | 1,709 | 1,715 | -25 | -1.4% | 42,800 |
| 2024/08/16 | 1,740 | 1,753 | 1,719 | 1,740 | +21 | +1.2% | 55,600 |
| 2024/08/15 | 1,702 | 1,739 | 1,691 | 1,719 | +17 | +1% | 31,700 |
| 2024/08/14 | 1,673 | 1,728 | 1,666 | 1,702 | +35 | +2.1% | 41,100 |
| 2024/08/13 | 1,625 | 1,689 | 1,604 | 1,667 | +76 | +4.8% | 52,100 |
| 2024/08/09 | 1,704 | 1,745 | 1,574 | 1,591 | -73 | -4.4% | 102,100 |
| 2024/08/08 | 1,587 | 1,667 | 1,586 | 1,664 | +41 | +2.5% | 76,200 |
| 2024/08/07 | 1,623 | 1,677 | 1,580 | 1,623 | -40 | -2.4% | 96,100 |
| 2024/08/06 | 1,563 | 1,663 | 1,543 | 1,663 | +260 | +18.5% | 112,400 |
| 2024/08/05 | 1,571 | 1,623 | 1,403 | 1,403 | -219 | -13.5% | 219,100 |
| 2024/08/02 | 1,647 | 1,670 | 1,621 | 1,622 | -93 | -5.4% | 89,600 |
| 2024/08/01 | 1,817 | 1,820 | 1,675 | 1,715 | -188 | -9.9% | 151,100 |
| 2024/07/31 | 1,917 | 1,917 | 1,844 | 1,903 | -37 | -1.9% | 83,500 |
| 2024/07/30 | 1,929 | 1,968 | 1,895 | 1,940 | +15 | +0.8% | 305,800 |
| 2024/07/29 | 1,905 | 1,958 | 1,905 | 1,925 | +26 | +1.4% | 80,500 |
| 2024/07/26 | 1,875 | 1,931 | 1,875 | 1,899 | +50 | +2.7% | 66,600 |
| 2024/07/25 | 1,827 | 1,870 | 1,826 | 1,849 | -16 | -0.9% | 50,800 |
| 2024/07/24 | 1,912 | 1,932 | 1,837 | 1,865 | -47 | -2.5% | 80,700 |
| 2024/07/23 | 1,890 | 1,935 | 1,890 | 1,912 | +49 | +2.6% | 82,200 |
| 2024/07/22 | 1,874 | 1,903 | 1,820 | 1,863 | -12 | -0.6% | 96,500 |
| 2024/07/19 | 1,794 | 1,885 | 1,767 | 1,875 | +99 | +5.6% | 80,500 |
| 2024/07/18 | 1,771 | 1,806 | 1,769 | 1,776 | +3 | +0.2% | 71,200 |
| 2024/07/17 | 1,827 | 1,846 | 1,769 | 1,773 | -27 | -1.5% | 72,300 |
| 2024/07/16 | 1,800 | 1,825 | 1,777 | 1,800 | +6 | +0.3% | 51,600 |
| 2024/07/12 | 1,780 | 1,838 | 1,775 | 1,794 | +12 | +0.7% | 63,700 |
| 2024/07/11 | 1,784 | 1,836 | 1,753 | 1,782 | -1 | -0.1% | 120,400 |
| 2024/07/10 | 1,860 | 1,860 | 1,701 | 1,783 | -109 | -5.8% | 284,500 |
| 2024/07/09 | 1,930 | 1,972 | 1,838 | 1,892 | -59 | -3% | 236,500 |
| 2024/07/08 | 1,813 | 1,977 | 1,813 | 1,951 | +159 | +8.9% | 388,500 |
| 2024/07/05 | 1,657 | 1,792 | 1,612 | 1,792 | +102 | +6% | 309,300 |
| 2024/07/04 | 1,673 | 1,705 | 1,661 | 1,690 | +15 | +0.9% | 70,700 |
| 2024/07/03 | 1,656 | 1,688 | 1,653 | 1,675 | +25 | +1.5% | 64,000 |
| 2024/07/02 | 1,658 | 1,668 | 1,623 | 1,650 | -3 | -0.2% | 98,000 |
| 2024/07/01 | 1,686 | 1,686 | 1,646 | 1,653 | -33 | -2% | 46,600 |
| 2024/06/28 | 1,677 | 1,705 | 1,670 | 1,686 | +10 | +0.6% | 88,800 |
| 2024/06/27 | 1,677 | 1,710 | 1,676 | 1,676 | ±0 | ±0% | 79,900 |
| 2024/06/26 | 1,655 | 1,692 | 1,655 | 1,676 | +10 | +0.6% | 41,800 |
| 2024/06/25 | 1,641 | 1,674 | 1,641 | 1,666 | +42 | +2.6% | 64,700 |
| 2024/06/24 | 1,632 | 1,688 | 1,624 | 1,624 | -3 | -0.2% | 78,400 |
| 2024/06/21 | 1,651 | 1,653 | 1,595 | 1,627 | -24 | -1.5% | 131,200 |
| 2024/06/20 | 1,688 | 1,688 | 1,609 | 1,651 | -38 | -2.2% | 160,700 |
| 2024/06/19 | 1,680 | 1,702 | 1,659 | 1,689 | +23 | +1.4% | 127,900 |
| 2024/06/18 | 1,650 | 1,713 | 1,645 | 1,666 | +22 | +1.3% | 190,200 |
| 2024/06/17 | 1,632 | 1,653 | 1,615 | 1,644 | +10 | +0.6% | 80,300 |
| 2024/06/14 | 1,627 | 1,645 | 1,614 | 1,634 | +16 | +1% | 122,500 |
| 2024/06/13 | 1,631 | 1,650 | 1,609 | 1,618 | +9 | +0.6% | 122,300 |
| 2024/06/12 | 1,615 | 1,643 | 1,603 | 1,609 | -6 | -0.4% | 140,500 |
| 2024/06/11 | 1,598 | 1,618 | 1,521 | 1,615 | -3 | -0.2% | 278,000 |
151～
200
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
