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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,630 | 1,645 | 1,610 | 1,617 | +8 | +0.5% | 5,600 |
| 2024/09/17 | 1,700 | 1,722 | 1,589 | 1,609 | -14 | -0.9% | 23,800 |
| 2024/09/13 | 1,503 | 1,636 | 1,503 | 1,623 | +133 | +8.9% | 22,300 |
| 2024/09/12 | 1,450 | 1,509 | 1,449 | 1,490 | +60 | +4.2% | 11,800 |
| 2024/09/11 | 1,460 | 1,478 | 1,420 | 1,430 | -50 | -3.4% | 6,100 |
| 2024/09/10 | 1,520 | 1,569 | 1,460 | 1,480 | -20 | -1.3% | 3,300 |
| 2024/09/09 | 1,451 | 1,500 | 1,449 | 1,500 | +38 | +2.6% | 3,100 |
| 2024/09/06 | 1,502 | 1,502 | 1,462 | 1,462 | -39 | -2.6% | 4,500 |
| 2024/09/05 | 1,466 | 1,537 | 1,466 | 1,501 | -2 | -0.1% | 7,200 |
| 2024/09/04 | 1,494 | 1,550 | 1,490 | 1,503 | -87 | -5.5% | 21,100 |
| 2024/09/03 | 1,620 | 1,625 | 1,555 | 1,590 | -28 | -1.7% | 15,000 |
| 2024/09/02 | 1,699 | 1,730 | 1,596 | 1,618 | -45 | -2.7% | 41,700 |
| 2024/08/30 | 1,549 | 1,747 | 1,501 | 1,663 | +168 | +11.2% | 91,600 |
| 2024/08/29 | 1,386 | 1,590 | 1,386 | 1,495 | +100 | +7.2% | 34,400 |
| 2024/08/28 | 1,365 | 1,398 | 1,356 | 1,395 | +33 | +2.4% | 8,100 |
| 2024/08/27 | 1,365 | 1,375 | 1,362 | 1,362 | -8 | -0.6% | 2,000 |
| 2024/08/26 | 1,378 | 1,393 | 1,361 | 1,370 | -7 | -0.5% | 2,100 |
| 2024/08/23 | 1,351 | 1,382 | 1,351 | 1,377 | +29 | +2.2% | 1,900 |
| 2024/08/22 | 1,347 | 1,390 | 1,342 | 1,348 | +2 | +0.1% | 4,900 |
| 2024/08/21 | 1,330 | 1,346 | 1,322 | 1,346 | +16 | +1.2% | 2,700 |
| 2024/08/20 | 1,349 | 1,360 | 1,326 | 1,330 | -13 | -1% | 3,500 |
| 2024/08/19 | 1,377 | 1,380 | 1,335 | 1,343 | -34 | -2.5% | 4,000 |
| 2024/08/16 | 1,364 | 1,378 | 1,300 | 1,377 | +41 | +3.1% | 11,800 |
| 2024/08/15 | 1,428 | 1,428 | 1,328 | 1,336 | +28 | +2.1% | 21,600 |
| 2024/08/14 | 1,234 | 1,342 | 1,234 | 1,308 | +57 | +4.6% | 19,200 |
| 2024/08/13 | 1,200 | 1,254 | 1,192 | 1,251 | +67 | +5.7% | 12,200 |
| 2024/08/09 | 1,188 | 1,197 | 1,174 | 1,184 | +8 | +0.7% | 3,200 |
| 2024/08/08 | 1,115 | 1,196 | 1,115 | 1,176 | +1 | +0.1% | 8,100 |
| 2024/08/07 | 1,035 | 1,196 | 1,035 | 1,175 | +80 | +7.3% | 18,700 |
| 2024/08/06 | 1,050 | 1,100 | 1,050 | 1,095 | +119 | +12.2% | 16,500 |
| 2024/08/05 | 1,050 | 1,103 | 950 | 976 | -248 | -20.3% | 51,700 |
| 2024/08/02 | 1,310 | 1,310 | 1,224 | 1,224 | -135 | -9.9% | 21,600 |
| 2024/08/01 | 1,400 | 1,400 | 1,334 | 1,359 | -47 | -3.3% | 12,200 |
| 2024/07/31 | 1,424 | 1,424 | 1,385 | 1,406 | -19 | -1.3% | 8,200 |
| 2024/07/30 | 1,389 | 1,436 | 1,389 | 1,425 | +39 | +2.8% | 4,900 |
| 2024/07/29 | 1,382 | 1,388 | 1,368 | 1,386 | +26 | +1.9% | 2,800 |
| 2024/07/26 | 1,380 | 1,384 | 1,354 | 1,360 | -12 | -0.9% | 4,800 |
| 2024/07/25 | 1,423 | 1,423 | 1,353 | 1,372 | -53 | -3.7% | 13,600 |
| 2024/07/24 | 1,445 | 1,445 | 1,425 | 1,425 | -20 | -1.4% | 2,200 |
| 2024/07/23 | 1,428 | 1,445 | 1,422 | 1,445 | +20 | +1.4% | 5,700 |
| 2024/07/22 | 1,434 | 1,434 | 1,406 | 1,425 | -7 | -0.5% | 7,000 |
| 2024/07/19 | 1,454 | 1,454 | 1,420 | 1,432 | -22 | -1.5% | 4,900 |
| 2024/07/18 | 1,453 | 1,474 | 1,451 | 1,454 | -6 | -0.4% | 3,700 |
| 2024/07/17 | 1,458 | 1,476 | 1,441 | 1,460 | +2 | +0.1% | 7,400 |
| 2024/07/16 | 1,425 | 1,458 | 1,419 | 1,458 | +33 | +2.3% | 8,700 |
| 2024/07/12 | 1,406 | 1,429 | 1,403 | 1,425 | +20 | +1.4% | 5,200 |
| 2024/07/11 | 1,394 | 1,416 | 1,383 | 1,405 | +25 | +1.8% | 8,500 |
| 2024/07/10 | 1,423 | 1,425 | 1,375 | 1,380 | -44 | -3.1% | 37,300 |
| 2024/07/09 | 1,464 | 1,464 | 1,415 | 1,424 | -41 | -2.8% | 13,900 |
| 2024/07/08 | 1,497 | 1,497 | 1,464 | 1,465 | -20 | -1.3% | 10,000 |
151～
200
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
