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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,773 | 1,788 | 1,752 | 1,755 | -50 | -2.8% | 8,400 |
| 2024/10/22 | 1,887 | 1,887 | 1,760 | 1,805 | -80 | -4.2% | 16,000 |
| 2024/10/21 | 1,932 | 1,969 | 1,854 | 1,885 | -41 | -2.1% | 16,700 |
| 2024/10/18 | 1,839 | 1,939 | 1,832 | 1,926 | +86 | +4.7% | 34,100 |
| 2024/10/17 | 1,825 | 1,847 | 1,810 | 1,840 | +38 | +2.1% | 9,900 |
| 2024/10/16 | 1,839 | 1,840 | 1,786 | 1,802 | -37 | -2% | 2,600 |
| 2024/10/15 | 1,753 | 1,844 | 1,751 | 1,839 | +89 | +5.1% | 17,100 |
| 2024/10/11 | 1,717 | 1,766 | 1,717 | 1,750 | +30 | +1.7% | 3,500 |
| 2024/10/10 | 1,795 | 1,796 | 1,715 | 1,720 | -55 | -3.1% | 6,400 |
| 2024/10/09 | 1,763 | 1,780 | 1,746 | 1,775 | +25 | +1.4% | 7,000 |
| 2024/10/08 | 1,735 | 1,780 | 1,727 | 1,750 | -5 | -0.3% | 6,600 |
| 2024/10/07 | 1,763 | 1,769 | 1,737 | 1,755 | +15 | +0.9% | 7,700 |
| 2024/10/04 | 1,807 | 1,807 | 1,740 | 1,740 | -57 | -3.2% | 11,500 |
| 2024/10/03 | 1,743 | 1,810 | 1,743 | 1,797 | +84 | +4.9% | 19,500 |
| 2024/10/02 | 1,741 | 1,800 | 1,713 | 1,713 | -76 | -4.2% | 13,500 |
| 2024/10/01 | 1,741 | 1,900 | 1,712 | 1,789 | +168 | +10.4% | 63,200 |
| 2024/09/30 | 1,615 | 1,675 | 1,594 | 1,621 | -83 | -4.9% | 25,900 |
| 2024/09/27 | 1,775 | 1,775 | 1,679 | 1,704 | -67 | -3.8% | 9,500 |
| 2024/09/26 | 1,784 | 1,784 | 1,728 | 1,771 | +13 | +0.7% | 16,000 |
| 2024/09/25 | 1,704 | 1,820 | 1,695 | 1,758 | +71 | +4.2% | 40,500 |
| 2024/09/24 | 1,689 | 1,709 | 1,663 | 1,687 | +24 | +1.4% | 24,100 |
| 2024/09/20 | 1,683 | 1,683 | 1,626 | 1,663 | +15 | +0.9% | 8,600 |
| 2024/09/19 | 1,628 | 1,675 | 1,625 | 1,648 | +31 | +1.9% | 5,900 |
| 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 |
201～
250
件表示中 / 3765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 | 175,500円 | +3.6% | -11.0% | 2.39% | 6.50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 |
| デンキョーＧ | 121,100円 | +1.6% | +136.1% | 3.30% | 15.86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 |
| ヤマシタヘルケア | 313,000円 | +4.9% | -30.5% | 2.24% | 22.46倍 | 0.88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 |
| ムーンバット | 170,000円 | -2.9% | -17.3% | 2.94% | 17.03倍 | 1.41倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 万世電機 | 566,000円 | +6.5% | +10.5% | 2.65% | 10.44倍 | 0.79倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
チャート関連のコラム
