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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,039 | 2,049 | 1,981 | 1,985 | -31 | -1.5% | 42,500 |
| 2024/09/05 | 2,048 | 2,094 | 2,011 | 2,016 | -32 | -1.6% | 69,400 |
| 2024/09/04 | 1,999 | 2,066 | 1,984 | 2,048 | +27 | +1.3% | 74,800 |
| 2024/09/03 | 2,085 | 2,085 | 2,019 | 2,021 | -61 | -2.9% | 57,300 |
| 2024/09/02 | 2,049 | 2,086 | 1,988 | 2,082 | +25 | +1.2% | 62,800 |
| 2024/08/30 | 2,036 | 2,063 | 2,020 | 2,057 | +33 | +1.6% | 37,300 |
| 2024/08/29 | 2,006 | 2,025 | 1,993 | 2,024 | +3 | +0.1% | 33,000 |
| 2024/08/28 | 2,018 | 2,032 | 1,983 | 2,021 | -17 | -0.8% | 46,700 |
| 2024/08/27 | 2,007 | 2,057 | 2,000 | 2,038 | +58 | +2.9% | 108,600 |
| 2024/08/26 | 1,939 | 1,980 | 1,920 | 1,980 | +41 | +2.1% | 55,800 |
| 2024/08/23 | 1,900 | 1,988 | 1,884 | 1,939 | +39 | +2.1% | 116,000 |
| 2024/08/22 | 1,810 | 1,906 | 1,810 | 1,900 | +86 | +4.7% | 63,800 |
| 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 |
201～
250
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
