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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,085 | 1,090 | 1,053 | 1,064 | -20 | -1.8% | 108,500 |
| 2024/03/26 | 1,074 | 1,084 | 1,065 | 1,084 | +17 | +1.6% | 62,600 |
| 2024/03/25 | 1,065 | 1,078 | 1,063 | 1,067 | -2 | -0.2% | 66,500 |
| 2024/03/22 | 1,039 | 1,072 | 1,039 | 1,069 | +36 | +3.5% | 111,500 |
| 2024/03/21 | 1,046 | 1,047 | 1,027 | 1,033 | -17 | -1.6% | 29,700 |
| 2024/03/19 | 1,041 | 1,050 | 1,034 | 1,050 | +9 | +0.9% | 48,400 |
| 2024/03/18 | 1,043 | 1,048 | 1,035 | 1,041 | -2 | -0.2% | 28,900 |
| 2024/03/15 | 1,038 | 1,051 | 1,034 | 1,043 | +1 | +0.1% | 43,100 |
| 2024/03/14 | 1,027 | 1,044 | 1,027 | 1,042 | +15 | +1.5% | 33,500 |
| 2024/03/13 | 1,030 | 1,041 | 1,011 | 1,027 | -1 | -0.1% | 66,100 |
| 2024/03/12 | 1,006 | 1,028 | 1,005 | 1,028 | +17 | +1.7% | 41,400 |
| 2024/03/11 | 1,035 | 1,046 | 1,004 | 1,011 | -40 | -3.8% | 43,100 |
| 2024/03/08 | 1,029 | 1,055 | 1,028 | 1,051 | +23 | +2.2% | 71,400 |
| 2024/03/07 | 1,020 | 1,030 | 1,011 | 1,028 | +11 | +1.1% | 71,200 |
| 2024/03/06 | 998 | 1,019 | 995 | 1,017 | +19 | +1.9% | 63,700 |
| 2024/03/05 | 990 | 1,005 | 972 | 998 | +7 | +0.7% | 85,900 |
| 2024/03/04 | 975 | 993 | 967 | 991 | +19 | +2% | 105,800 |
| 2024/03/01 | 953 | 979 | 947 | 972 | +26 | +2.7% | 106,400 |
| 2024/02/29 | 940 | 946 | 932 | 946 | +8 | +0.9% | 42,900 |
| 2024/02/28 | 936 | 940 | 932 | 938 | +2 | +0.2% | 29,300 |
| 2024/02/27 | 927 | 937 | 926 | 936 | +8 | +0.9% | 32,100 |
| 2024/02/26 | 926 | 933 | 926 | 928 | +5 | +0.5% | 22,100 |
| 2024/02/22 | 930 | 931 | 921 | 923 | -1 | -0.1% | 29,500 |
| 2024/02/21 | 924 | 928 | 918 | 924 | -4 | -0.4% | 19,500 |
| 2024/02/20 | 933 | 933 | 924 | 928 | -5 | -0.5% | 23,000 |
| 2024/02/19 | 920 | 933 | 920 | 933 | +13 | +1.4% | 23,900 |
| 2024/02/16 | 910 | 920 | 910 | 920 | +12 | +1.3% | 34,600 |
| 2024/02/15 | 913 | 914 | 903 | 908 | -4 | -0.4% | 34,400 |
| 2024/02/14 | 923 | 923 | 910 | 912 | -11 | -1.2% | 20,400 |
| 2024/02/13 | 915 | 924 | 914 | 923 | +8 | +0.9% | 16,800 |
| 2024/02/09 | 914 | 919 | 912 | 915 | -2 | -0.2% | 20,900 |
| 2024/02/08 | 914 | 918 | 907 | 917 | +2 | +0.2% | 45,600 |
| 2024/02/07 | 923 | 924 | 915 | 915 | -6 | -0.7% | 26,200 |
| 2024/02/06 | 931 | 931 | 921 | 921 | -14 | -1.5% | 20,900 |
| 2024/02/05 | 932 | 937 | 929 | 935 | +6 | +0.6% | 35,500 |
| 2024/02/02 | 928 | 929 | 922 | 929 | ±0 | ±0% | 30,100 |
| 2024/02/01 | 939 | 939 | 927 | 929 | -10 | -1.1% | 25,500 |
| 2024/01/31 | 936 | 939 | 932 | 939 | +3 | +0.3% | 18,600 |
| 2024/01/30 | 947 | 947 | 934 | 936 | -11 | -1.2% | 83,700 |
| 2024/01/29 | 945 | 947 | 943 | 947 | +8 | +0.9% | 30,800 |
| 2024/01/26 | 945 | 945 | 938 | 939 | -5 | -0.5% | 34,300 |
| 2024/01/25 | 935 | 944 | 932 | 944 | +13 | +1.4% | 41,400 |
| 2024/01/24 | 933 | 937 | 930 | 931 | ±0 | ±0% | 27,200 |
| 2024/01/23 | 938 | 943 | 931 | 931 | -6 | -0.6% | 43,200 |
| 2024/01/22 | 938 | 947 | 936 | 937 | ±0 | ±0% | 44,100 |
| 2024/01/19 | 935 | 941 | 932 | 937 | +11 | +1.2% | 66,200 |
| 2024/01/18 | 922 | 927 | 920 | 926 | +11 | +1.2% | 38,500 |
| 2024/01/17 | 920 | 925 | 915 | 915 | -4 | -0.4% | 37,800 |
| 2024/01/16 | 926 | 926 | 916 | 919 | ±0 | ±0% | 44,300 |
| 2024/01/15 | 923 | 925 | 916 | 919 | +3 | +0.3% | 44,300 |
251～
300
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
