久世の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,827 | 1,827 | 1,795 | 1,819 | +23 | +1.3% | 8,400 |
| 2025/02/17 | 1,853 | 1,853 | 1,775 | 1,796 | -97 | -5.1% | 19,000 |
| 2025/02/14 | 1,868 | 1,893 | 1,841 | 1,893 | +8 | +0.4% | 5,900 |
| 2025/02/13 | 1,870 | 1,885 | 1,850 | 1,885 | +25 | +1.3% | 3,700 |
| 2025/02/12 | 1,845 | 1,860 | 1,841 | 1,860 | +27 | +1.5% | 5,200 |
| 2025/02/10 | 1,839 | 1,843 | 1,820 | 1,833 | ±0 | ±0% | 6,600 |
| 2025/02/07 | 1,819 | 1,835 | 1,819 | 1,833 | +15 | +0.8% | 3,400 |
| 2025/02/06 | 1,795 | 1,818 | 1,780 | 1,818 | +23 | +1.3% | 2,700 |
| 2025/02/05 | 1,800 | 1,810 | 1,792 | 1,795 | -3 | -0.2% | 3,900 |
| 2025/02/04 | 1,800 | 1,827 | 1,798 | 1,798 | -7 | -0.4% | 2,300 |
| 2025/02/03 | 1,819 | 1,820 | 1,796 | 1,805 | -6 | -0.3% | 6,300 |
| 2025/01/31 | 1,796 | 1,812 | 1,796 | 1,811 | +16 | +0.9% | 2,300 |
| 2025/01/30 | 1,800 | 1,800 | 1,784 | 1,795 | +5 | +0.3% | 2,400 |
| 2025/01/29 | 1,797 | 1,797 | 1,786 | 1,790 | +11 | +0.6% | 1,400 |
| 2025/01/28 | 1,792 | 1,799 | 1,779 | 1,779 | -13 | -0.7% | 2,200 |
| 2025/01/27 | 1,791 | 1,801 | 1,788 | 1,792 | +4 | +0.2% | 4,000 |
| 2025/01/24 | 1,778 | 1,792 | 1,778 | 1,788 | +8 | +0.4% | 400 |
| 2025/01/23 | 1,795 | 1,795 | 1,779 | 1,780 | -17 | -0.9% | 1,200 |
| 2025/01/22 | 1,769 | 1,799 | 1,769 | 1,797 | +50 | +2.9% | 6,400 |
| 2025/01/21 | 1,777 | 1,777 | 1,728 | 1,747 | -30 | -1.7% | 2,000 |
| 2025/01/20 | 1,744 | 1,777 | 1,740 | 1,777 | +38 | +2.2% | 2,100 |
| 2025/01/17 | 1,741 | 1,746 | 1,721 | 1,739 | +2 | +0.1% | 5,200 |
| 2025/01/16 | 1,737 | 1,737 | 1,708 | 1,737 | +4 | +0.2% | 1,100 |
| 2025/01/15 | 1,732 | 1,733 | 1,732 | 1,733 | +2 | +0.1% | 400 |
| 2025/01/14 | 1,762 | 1,762 | 1,731 | 1,731 | -30 | -1.7% | 1,500 |
| 2025/01/10 | 1,710 | 1,761 | 1,701 | 1,761 | +40 | +2.3% | 2,200 |
| 2025/01/09 | 1,748 | 1,748 | 1,708 | 1,721 | -21 | -1.2% | 1,800 |
| 2025/01/08 | 1,756 | 1,766 | 1,720 | 1,742 | -14 | -0.8% | 2,000 |
| 2025/01/07 | 1,770 | 1,775 | 1,753 | 1,756 | -20 | -1.1% | 2,100 |
| 2025/01/06 | 1,800 | 1,800 | 1,753 | 1,776 | +2 | +0.1% | 4,100 |
| 2024/12/30 | 1,718 | 1,780 | 1,718 | 1,774 | +59 | +3.4% | 8,300 |
| 2024/12/27 | 1,675 | 1,760 | 1,666 | 1,715 | +40 | +2.4% | 5,500 |
| 2024/12/26 | 1,685 | 1,687 | 1,671 | 1,675 | -20 | -1.2% | 5,900 |
| 2024/12/25 | 1,692 | 1,715 | 1,692 | 1,695 | +20 | +1.2% | 7,300 |
| 2024/12/24 | 1,700 | 1,700 | 1,675 | 1,675 | +6 | +0.4% | 700 |
| 2024/12/23 | 1,695 | 1,695 | 1,655 | 1,669 | -22 | -1.3% | 5,800 |
| 2024/12/20 | 1,703 | 1,703 | 1,666 | 1,691 | -28 | -1.6% | 600 |
| 2024/12/19 | 1,727 | 1,727 | 1,700 | 1,719 | -8 | -0.5% | 5,000 |
| 2024/12/18 | 1,723 | 1,735 | 1,708 | 1,727 | -5 | -0.3% | 4,800 |
| 2024/12/17 | 1,688 | 1,735 | 1,666 | 1,732 | +52 | +3.1% | 8,500 |
| 2024/12/16 | 1,678 | 1,680 | 1,665 | 1,680 | +8 | +0.5% | 500 |
| 2024/12/13 | 1,713 | 1,713 | 1,665 | 1,672 | -38 | -2.2% | 4,300 |
| 2024/12/12 | 1,730 | 1,730 | 1,710 | 1,710 | -14 | -0.8% | 1,900 |
| 2024/12/11 | 1,754 | 1,754 | 1,708 | 1,724 | -20 | -1.1% | 1,500 |
| 2024/12/10 | 1,714 | 1,765 | 1,714 | 1,744 | +54 | +3.2% | 10,700 |
| 2024/12/09 | 1,699 | 1,699 | 1,685 | 1,690 | -13 | -0.8% | 1,500 |
| 2024/12/06 | 1,643 | 1,736 | 1,643 | 1,703 | +61 | +3.7% | 10,200 |
| 2024/12/05 | 1,644 | 1,655 | 1,642 | 1,642 | -8 | -0.5% | 3,300 |
| 2024/12/04 | 1,680 | 1,680 | 1,640 | 1,650 | -30 | -1.8% | 4,700 |
| 2024/12/03 | 1,730 | 1,730 | 1,660 | 1,680 | -50 | -2.9% | 5,000 |
51～
100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「久 世」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 |
|---|---|---|---|---|---|---|---|---|
| 久 世 | 177,900円 | +11.9% | +5.7% | 2.36% | 4.99倍 | 1.14倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 大 光 | 58,200円 | +5.0% | -30.1% | 2.41% | 10.82倍 | 1.33倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| デリカフーズ | 52,000円 | +6.0% | -44.4% | 2.31% | 19.59倍 | 1.00倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| ゼット | 40,500円 | +3.9% | +17.5% | 4.44% | 2.83倍 | 0.57倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| サンリン | 66,000円 | -6.4% | +27.7% | 3.33% | 10.09倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
市場注目の銘柄
チャート関連のコラム
