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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/09 | 2,102 | 2,126 | 2,059 | 2,126 | +74 | +3.6% | 23,700 |
| 2024/04/08 | 2,032 | 2,052 | 2,011 | 2,052 | +12 | +0.6% | 13,100 |
| 2024/04/05 | 2,030 | 2,079 | 2,005 | 2,040 | -13 | -0.6% | 32,600 |
| 2024/04/04 | 2,100 | 2,100 | 2,030 | 2,053 | -47 | -2.2% | 37,100 |
| 2024/04/03 | 2,086 | 2,130 | 2,075 | 2,100 | -20 | -0.9% | 19,500 |
| 2024/04/02 | 2,206 | 2,214 | 2,103 | 2,120 | -80 | -3.6% | 31,700 |
| 2024/04/01 | 2,271 | 2,271 | 2,157 | 2,200 | -81 | -3.6% | 67,100 |
| 2024/03/29 | 2,363 | 2,385 | 2,276 | 2,281 | -70 | -3% | 36,300 |
| 2024/03/28 | 2,400 | 2,425 | 2,351 | 2,351 | -74 | -3.1% | 20,300 |
| 2024/03/27 | 2,500 | 2,501 | 2,425 | 2,425 | -74 | -3% | 23,900 |
| 2024/03/26 | 2,441 | 2,509 | 2,441 | 2,499 | +47 | +1.9% | 20,900 |
| 2024/03/25 | 2,405 | 2,490 | 2,405 | 2,452 | +40 | +1.7% | 28,700 |
| 2024/03/22 | 2,469 | 2,469 | 2,385 | 2,412 | -36 | -1.5% | 24,300 |
| 2024/03/21 | 2,428 | 2,463 | 2,428 | 2,448 | +20 | +0.8% | 12,600 |
| 2024/03/19 | 2,425 | 2,480 | 2,403 | 2,428 | +27 | +1.1% | 20,500 |
1～
50
件表示中 / 3467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 | 153,300円 | +3.9% | -25.2% | 0.98% | 5.46倍 | 1.06倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| エスケイ | 86,100円 | +3.7% | -6.8% | 2.90% | 10.23倍 | 1.50倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| アップル | 51,800円 | -4.4% | -17.5% | 1.93% | 8.52倍 | 0.79倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
| 田中商事 | 80,300円 | -2.9% | -5.3% | 3.61% | 6.75倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| レカム | 8,500円 | +36.7% | +83.7% | 2.59% | 11.50倍 | 1.43倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
