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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,007 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 700 |
| 2018/01/23 | 1,000 | 1,005 | 999 | 1,003 | +6 | +0.6% | 1,400 |
| 2018/01/22 | 1,003 | 1,003 | 997 | 997 | -6 | -0.6% | 3,000 |
| 2018/01/19 | 1,000 | 1,003 | 1,000 | 1,003 | +2 | +0.2% | 800 |
| 2018/01/18 | 1,002 | 1,002 | 1,001 | 1,001 | +3 | +0.3% | 300 |
| 2018/01/17 | 1,008 | 1,008 | 998 | 998 | -9 | -0.9% | 2,200 |
| 2018/01/16 | 1,000 | 1,007 | 1,000 | 1,007 | +7 | +0.7% | 1,200 |
| 2018/01/15 | 1,000 | 1,007 | 996 | 1,000 | +8 | +0.8% | 700 |
| 2018/01/12 | 1,008 | 1,008 | 991 | 992 | -7 | -0.7% | 1,300 |
| 2018/01/11 | 1,000 | 1,005 | 999 | 999 | -1 | -0.1% | 2,200 |
| 2018/01/10 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 2,700 |
| 2018/01/09 | 979 | 1,000 | 977 | 1,000 | +24 | +2.5% | 4,700 |
| 2018/01/05 | 977 | 977 | 973 | 976 | -1 | -0.1% | 1,500 |
| 2018/01/04 | 966 | 977 | 966 | 977 | +12 | +1.2% | 1,500 |
| 2017/12/29 | 969 | 969 | 965 | 965 | -6 | -0.6% | 1,100 |
| 2017/12/28 | 971 | 971 | 971 | 971 | +9 | +0.9% | 200 |
| 2017/12/27 | 968 | 969 | 961 | 962 | +1 | +0.1% | 500 |
| 2017/12/26 | 968 | 968 | 960 | 961 | -6 | -0.6% | 900 |
| 2017/12/25 | 969 | 969 | 967 | 967 | +1 | +0.1% | 700 |
| 2017/12/22 | 967 | 967 | 966 | 966 | -7 | -0.7% | 200 |
| 2017/12/21 | 968 | 973 | 968 | 973 | +5 | +0.5% | 500 |
| 2017/12/20 | 970 | 972 | 968 | 968 | -2 | -0.2% | 900 |
| 2017/12/19 | 968 | 970 | 968 | 970 | +1 | +0.1% | 400 |
| 2017/12/18 | 966 | 975 | 966 | 969 | +7 | +0.7% | 1,300 |
| 2017/12/15 | 965 | 965 | 962 | 962 | -3 | -0.3% | 1,000 |
| 2017/12/14 | 965 | 965 | 965 | 965 | +3 | +0.3% | 100 |
| 2017/12/13 | 965 | 965 | 962 | 962 | ±0 | ±0% | 200 |
| 2017/12/12 | 971 | 972 | 958 | 962 | ±0 | ±0% | 2,000 |
| 2017/12/11 | 971 | 971 | 962 | 962 | -7 | -0.7% | 900 |
| 2017/12/08 | 970 | 970 | 956 | 969 | +1 | +0.1% | 800 |
| 2017/12/07 | 969 | 970 | 968 | 968 | +8 | +0.8% | 800 |
| 2017/12/06 | 960 | 960 | 960 | 960 | +7 | +0.7% | 300 |
| 2017/12/05 | 963 | 963 | 952 | 953 | -10 | -1% | 500 |
| 2017/12/04 | 970 | 970 | 951 | 963 | -9 | -0.9% | 2,300 |
| 2017/12/01 | 975 | 975 | 964 | 972 | -3 | -0.3% | 1,400 |
| 2017/11/30 | 978 | 978 | 970 | 975 | ±0 | ±0% | 1,500 |
| 2017/11/29 | 973 | 976 | 970 | 975 | +15 | +1.6% | 2,300 |
| 2017/11/28 | 949 | 960 | 949 | 960 | +18 | +1.9% | 2,000 |
| 2017/11/27 | 940 | 945 | 940 | 942 | +7 | +0.7% | 2,300 |
| 2017/11/24 | 932 | 935 | 932 | 935 | +3 | +0.3% | 1,800 |
| 2017/11/22 | 931 | 932 | 931 | 932 | +2 | +0.2% | 500 |
| 2017/11/21 | 931 | 935 | 930 | 930 | -1 | -0.1% | 1,400 |
| 2017/11/20 | 931 | 931 | 931 | 931 | -1 | -0.1% | 100 |
| 2017/11/17 | 934 | 934 | 922 | 932 | +8 | +0.9% | 500 |
| 2017/11/16 | 914 | 924 | 914 | 924 | +9 | +1% | 300 |
| 2017/11/15 | 925 | 925 | 915 | 915 | -10 | -1.1% | 3,200 |
| 2017/11/14 | 924 | 925 | 921 | 925 | ±0 | ±0% | 1,300 |
| 2017/11/13 | 936 | 940 | 925 | 925 | -11 | -1.2% | 2,800 |
| 2017/11/10 | 936 | 940 | 936 | 936 | +1 | +0.1% | 400 |
| 2017/11/09 | 935 | 935 | 935 | 935 | +5 | +0.5% | 200 |
1851～
1900
件表示中 / 3767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 | 176,200円 | +3.6% | -11.0% | 2.38% | 6.52倍 | 1.03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 |
| ＭＥＲＦ | 57,600円 | 0.0% | - | 3.47% | - | 0.88倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| リリカラ | 64,300円 | +8.9% | +934.5% | 5.60% | 17.60倍 | 1.06倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| ヤマシタヘルケア | 318,000円 | +4.9% | -30.5% | 2.20% | 22.81倍 | 0.90倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| デンキョーＧ | 121,500円 | +1.6% | +136.1% | 3.29% | 15.91倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
市場注目の銘柄
チャート関連のコラム
