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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 2024/07/05 | 1,510 | 1,515 | 1,481 | 1,485 | -23 | -1.5% | 6,600 |
| 2024/07/04 | 1,498 | 1,521 | 1,497 | 1,508 | +10 | +0.7% | 5,500 |
| 2024/07/03 | 1,495 | 1,498 | 1,475 | 1,498 | +3 | +0.2% | 6,900 |
| 2024/07/02 | 1,506 | 1,515 | 1,480 | 1,495 | -10 | -0.7% | 9,100 |
| 2024/07/01 | 1,528 | 1,528 | 1,503 | 1,505 | -23 | -1.5% | 8,000 |
| 2024/06/28 | 1,530 | 1,544 | 1,519 | 1,528 | -2 | -0.1% | 4,400 |
| 2024/06/27 | 1,541 | 1,545 | 1,528 | 1,530 | -6 | -0.4% | 4,400 |
| 2024/06/26 | 1,545 | 1,556 | 1,534 | 1,536 | ±0 | ±0% | 12,800 |
| 2024/06/25 | 1,534 | 1,555 | 1,534 | 1,536 | +2 | +0.1% | 6,100 |
| 2024/06/24 | 1,528 | 1,549 | 1,528 | 1,534 | +11 | +0.7% | 4,400 |
| 2024/06/21 | 1,537 | 1,548 | 1,512 | 1,523 | -14 | -0.9% | 5,600 |
| 2024/06/20 | 1,549 | 1,558 | 1,537 | 1,537 | -13 | -0.8% | 2,600 |
| 2024/06/19 | 1,603 | 1,604 | 1,550 | 1,550 | -47 | -2.9% | 9,100 |
| 2024/06/18 | 1,576 | 1,606 | 1,576 | 1,597 | +21 | +1.3% | 6,100 |
| 2024/06/17 | 1,600 | 1,615 | 1,576 | 1,576 | -24 | -1.5% | 6,900 |
| 2024/06/14 | 1,580 | 1,609 | 1,572 | 1,600 | +14 | +0.9% | 8,100 |
| 2024/06/13 | 1,655 | 1,655 | 1,586 | 1,586 | -69 | -4.2% | 7,700 |
| 2024/06/12 | 1,628 | 1,660 | 1,600 | 1,655 | +33 | +2% | 9,200 |
| 2024/06/11 | 1,572 | 1,641 | 1,572 | 1,622 | +50 | +3.2% | 14,300 |
| 2024/06/10 | 1,522 | 1,577 | 1,520 | 1,572 | +52 | +3.4% | 10,300 |
| 2024/06/07 | 1,510 | 1,539 | 1,507 | 1,520 | +9 | +0.6% | 4,000 |
| 2024/06/06 | 1,551 | 1,572 | 1,506 | 1,511 | -35 | -2.3% | 5,400 |
| 2024/06/05 | 1,559 | 1,579 | 1,546 | 1,546 | -14 | -0.9% | 3,700 |
| 2024/06/04 | 1,533 | 1,587 | 1,533 | 1,560 | +27 | +1.8% | 7,400 |
| 2024/06/03 | 1,542 | 1,548 | 1,501 | 1,533 | ±0 | ±0% | 9,000 |
| 2024/05/31 | 1,496 | 1,570 | 1,496 | 1,533 | +28 | +1.9% | 14,200 |
| 2024/05/30 | 1,485 | 1,513 | 1,456 | 1,505 | +12 | +0.8% | 11,900 |
| 2024/05/29 | 1,547 | 1,571 | 1,493 | 1,493 | -50 | -3.2% | 11,100 |
201～
250
件表示中 / 3714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 | 162,000円 | +3.6% | -11.0% | 2.59% | 6.00倍 | 0.95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 |
| 石光商事 | 93,900円 | +6.0% | +10.9% | 4.05% | 7.50倍 | 0.60倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| トミタ | 122,400円 | +4.3% | -5.3% | 1.72% | 10.86倍 | 0.53倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| ヤシマキザイ | 269,000円 | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
市場注目の銘柄
チャート関連のコラム
