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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/28 | 1,537 | 1,593 | 1,534 | 1,543 | +28 | +1.8% | 9,700 |
| 2024/05/27 | 1,574 | 1,574 | 1,500 | 1,515 | -59 | -3.7% | 30,400 |
| 2024/05/24 | 1,594 | 1,598 | 1,571 | 1,574 | -32 | -2% | 9,100 |
| 2024/05/23 | 1,600 | 1,641 | 1,576 | 1,606 | -14 | -0.9% | 22,000 |
| 2024/05/22 | 1,669 | 1,675 | 1,613 | 1,620 | -48 | -2.9% | 11,100 |
| 2024/05/21 | 1,728 | 1,743 | 1,668 | 1,668 | -45 | -2.6% | 21,400 |
| 2024/05/20 | 1,693 | 1,755 | 1,673 | 1,713 | +51 | +3.1% | 24,100 |
| 2024/05/17 | 1,600 | 1,674 | 1,583 | 1,662 | +67 | +4.2% | 41,800 |
| 2024/05/16 | 1,600 | 1,669 | 1,554 | 1,595 | -359 | -18.4% | 140,700 |
| 2024/05/15 | 2,007 | 2,007 | 1,920 | 1,954 | -64 | -3.2% | 34,400 |
| 2024/05/14 | 2,027 | 2,029 | 1,984 | 2,018 | -7 | -0.3% | 16,800 |
| 2024/05/13 | 2,066 | 2,066 | 2,019 | 2,025 | -38 | -1.8% | 16,600 |
| 2024/05/10 | 2,110 | 2,110 | 2,053 | 2,063 | -24 | -1.1% | 16,400 |
| 2024/05/09 | 2,045 | 2,105 | 2,045 | 2,087 | +51 | +2.5% | 15,500 |
| 2024/05/08 | 2,038 | 2,049 | 2,016 | 2,036 | -9 | -0.4% | 5,600 |
| 2024/05/07 | 2,040 | 2,067 | 2,022 | 2,045 | +35 | +1.7% | 14,500 |
| 2024/05/02 | 2,016 | 2,037 | 2,008 | 2,010 | -6 | -0.3% | 5,700 |
| 2024/05/01 | 2,008 | 2,030 | 2,004 | 2,016 | -10 | -0.5% | 3,200 |
| 2024/04/30 | 1,970 | 2,049 | 1,970 | 2,026 | +23 | +1.1% | 12,300 |
| 2024/04/26 | 2,012 | 2,012 | 1,962 | 2,003 | -7 | -0.3% | 6,200 |
| 2024/04/25 | 2,016 | 2,050 | 2,005 | 2,010 | +1 | ±0% | 12,100 |
| 2024/04/24 | 2,020 | 2,020 | 1,981 | 2,009 | -1 | ±0% | 10,200 |
| 2024/04/23 | 1,996 | 2,010 | 1,960 | 2,010 | +40 | +2% | 9,000 |
| 2024/04/22 | 1,958 | 1,987 | 1,945 | 1,970 | +25 | +1.3% | 9,600 |
| 2024/04/19 | 2,028 | 2,050 | 1,934 | 1,945 | -77 | -3.8% | 24,400 |
| 2024/04/18 | 2,005 | 2,045 | 2,002 | 2,022 | +2 | +0.1% | 8,800 |
| 2024/04/17 | 2,005 | 2,035 | 1,983 | 2,020 | +6 | +0.3% | 13,400 |
| 2024/04/16 | 2,062 | 2,062 | 1,990 | 2,014 | -54 | -2.6% | 21,600 |
| 2024/04/15 | 2,025 | 2,068 | 2,015 | 2,068 | +13 | +0.6% | 13,100 |
| 2024/04/12 | 2,079 | 2,080 | 2,052 | 2,055 | -25 | -1.2% | 5,800 |
| 2024/04/11 | 2,090 | 2,095 | 2,065 | 2,080 | -37 | -1.7% | 9,500 |
| 2024/04/10 | 2,107 | 2,127 | 2,093 | 2,117 | -9 | -0.4% | 13,600 |
251～
300
件表示中 / 3732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 | 160,500円 | +3.6% | -11.0% | 2.62% | 5.94倍 | 0.94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 |
| 農総研 | 33,900円 | +10.8% | +98.0% | 0.00% | 54.33倍 | 7.21倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| トミタ | 120,400円 | +4.3% | -5.3% | 1.74% | 10.68倍 | 0.52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 |
| オータケ | 172,000円 | - | - | 2.15% | 8.63倍 | 0.46倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
