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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 953 | 958 | 951 | 956 | -5 | -0.5% | 18,200 |
2023/06/19 | 960 | 962 | 953 | 961 | +3 | +0.3% | 21,300 |
2023/06/16 | 958 | 961 | 951 | 958 | ±0 | ±0% | 29,900 |
2023/06/15 | 961 | 965 | 958 | 958 | -3 | -0.3% | 21,800 |
2023/06/14 | 956 | 971 | 956 | 961 | +6 | +0.6% | 44,900 |
2023/06/13 | 954 | 959 | 952 | 955 | -4 | -0.4% | 21,300 |
2023/06/12 | 949 | 960 | 949 | 959 | +10 | +1.1% | 14,000 |
2023/06/09 | 950 | 957 | 946 | 949 | +3 | +0.3% | 30,000 |
2023/06/08 | 948 | 952 | 939 | 946 | -7 | -0.7% | 31,300 |
2023/06/07 | 951 | 957 | 948 | 953 | +2 | +0.2% | 29,000 |
2023/06/06 | 950 | 953 | 947 | 951 | -6 | -0.6% | 20,900 |
2023/06/05 | 959 | 963 | 950 | 957 | +12 | +1.3% | 30,000 |
2023/06/02 | 945 | 951 | 939 | 945 | +9 | +1% | 33,500 |
2023/06/01 | 926 | 944 | 925 | 936 | +10 | +1.1% | 33,400 |
2023/05/31 | 946 | 946 | 924 | 926 | -25 | -2.6% | 52,100 |
2023/05/30 | 962 | 962 | 948 | 951 | -24 | -2.5% | 52,700 |
2023/05/29 | 996 | 996 | 974 | 975 | +1 | +0.1% | 131,600 |
2023/05/26 | 982 | 987 | 974 | 974 | -12 | -1.2% | 39,800 |
2023/05/25 | 998 | 998 | 981 | 986 | -11 | -1.1% | 32,600 |
2023/05/24 | 996 | 999 | 994 | 997 | +1 | +0.1% | 26,600 |
2023/05/23 | 1,005 | 1,007 | 988 | 996 | -11 | -1.1% | 53,000 |
2023/05/22 | 1,009 | 1,009 | 1,001 | 1,007 | +2 | +0.2% | 21,500 |
2023/05/19 | 1,010 | 1,017 | 1,003 | 1,005 | -3 | -0.3% | 19,900 |
2023/05/18 | 1,009 | 1,010 | 1,002 | 1,008 | +2 | +0.2% | 33,500 |
2023/05/17 | 1,011 | 1,014 | 1,005 | 1,006 | -10 | -1% | 23,300 |
2023/05/16 | 1,018 | 1,018 | 1,010 | 1,016 | -2 | -0.2% | 20,700 |
2023/05/15 | 1,021 | 1,021 | 1,012 | 1,018 | -7 | -0.7% | 18,800 |
2023/05/12 | 1,011 | 1,025 | 1,011 | 1,025 | +5 | +0.5% | 17,500 |
2023/05/11 | 1,015 | 1,021 | 1,015 | 1,020 | -3 | -0.3% | 17,500 |
2023/05/10 | 1,027 | 1,027 | 1,012 | 1,023 | -5 | -0.5% | 27,000 |
2023/05/09 | 1,034 | 1,035 | 1,024 | 1,028 | -6 | -0.6% | 27,500 |
2023/05/08 | 1,032 | 1,035 | 1,024 | 1,034 | +2 | +0.2% | 31,500 |
2023/05/02 | 1,033 | 1,033 | 1,017 | 1,032 | ±0 | ±0% | 24,200 |
2023/05/01 | 1,023 | 1,035 | 1,021 | 1,032 | +12 | +1.2% | 35,500 |
2023/04/28 | 1,001 | 1,020 | 1,000 | 1,020 | +17 | +1.7% | 42,700 |
2023/04/27 | 978 | 1,003 | 976 | 1,003 | +19 | +1.9% | 124,600 |
2023/04/26 | 986 | 989 | 974 | 984 | -7 | -0.7% | 36,900 |
2023/04/25 | 1,004 | 1,007 | 988 | 991 | -6 | -0.6% | 37,900 |
2023/04/24 | 990 | 1,006 | 990 | 997 | +8 | +0.8% | 42,700 |
2023/04/21 | 984 | 989 | 976 | 989 | +1 | +0.1% | 29,700 |
2023/04/20 | 975 | 988 | 973 | 988 | +9 | +0.9% | 28,600 |
2023/04/19 | 978 | 979 | 967 | 979 | +1 | +0.1% | 30,800 |
2023/04/18 | 981 | 981 | 969 | 978 | -3 | -0.3% | 31,000 |
2023/04/17 | 983 | 983 | 969 | 981 | -4 | -0.4% | 35,000 |
2023/04/14 | 988 | 988 | 979 | 985 | -1 | -0.1% | 29,700 |
2023/04/13 | 980 | 988 | 971 | 986 | +4 | +0.4% | 37,800 |
2023/04/12 | 967 | 982 | 967 | 982 | +15 | +1.6% | 46,400 |
2023/04/11 | 965 | 968 | 955 | 967 | +7 | +0.7% | 38,200 |
2023/04/10 | 955 | 967 | 952 | 960 | +1 | +0.1% | 27,800 |
2023/04/07 | 944 | 965 | 940 | 959 | +9 | +0.9% | 68,100 |
351~
400
件表示中 / 6839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 | 219,200円 | +4.0% | +29.7% | 1.05% | 24.77倍 | 1.30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 |
日 新 | 436,500円 | +7.7% | +3.6% | 4.58% | 6.21倍 | 0.75倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧5極経営。旅行業併営 |
トランシィ | 101,000円 | +1.2% | +6.1% | 3.42% | 11.79倍 | 0.72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 |
安田倉庫 | 163,900円 | +6.9% | +1.2% | 1.83% | 18.62倍 | 0.51倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
渋沢倉 | 310,500円 | +6.2% | +6.1% | 3.86% | 9.93倍 | 0.72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