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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 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 |
2023/04/06 | 951 | 969 | 943 | 950 | -10 | -1% | 48,800 |
2023/04/05 | 985 | 992 | 957 | 960 | -38 | -3.8% | 59,200 |
2023/04/04 | 993 | 999 | 988 | 998 | +6 | +0.6% | 34,600 |
2023/04/03 | 998 | 1,007 | 989 | 992 | +3 | +0.3% | 47,100 |
2023/03/31 | 975 | 990 | 966 | 989 | +13 | +1.3% | 62,600 |
2023/03/30 | 989 | 990 | 970 | 976 | -10 | -1% | 79,200 |
2023/03/29 | 969 | 986 | 969 | 986 | +12 | +1.2% | 54,700 |
2023/03/28 | 977 | 985 | 966 | 974 | +3 | +0.3% | 21,300 |
2023/03/27 | 967 | 976 | 966 | 971 | ±0 | ±0% | 31,800 |
2023/03/24 | 965 | 971 | 958 | 971 | +6 | +0.6% | 25,800 |
2023/03/23 | 962 | 968 | 959 | 965 | -2 | -0.2% | 20,500 |
2023/03/22 | 954 | 975 | 954 | 967 | +21 | +2.2% | 21,600 |
2023/03/20 | 966 | 966 | 946 | 946 | -18 | -1.9% | 27,200 |
2023/03/17 | 948 | 970 | 948 | 964 | +20 | +2.1% | 29,100 |
351~
400
件表示中 / 6825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 | 192,100円 | +4.0% | +29.7% | 1.20% | 21.70倍 | 1.14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 |
トランシィ | 90,100円 | +1.2% | +6.1% | 3.83% | 10.55倍 | 0.67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 | 162,200円 | +6.9% | +1.2% | 1.85% | 18.43倍 | 0.50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 | 311,000円 | +6.2% | +6.1% | 3.86% | 10.02倍 | 0.73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 |
AIT | 177,200円 | +8.2% | +4.7% | 4.51% | 12.85倍 | 2.25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 |
市場注目の銘柄
チャート関連のコラム