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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,289 | 2,311 | 2,264 | 2,274 | -36 | -1.6% | 14,500 |
2023/12/15 | 2,258 | 2,327 | 2,258 | 2,310 | +57 | +2.5% | 13,500 |
2023/12/14 | 2,346 | 2,346 | 2,247 | 2,253 | -69 | -3% | 19,900 |
2023/12/13 | 2,353 | 2,430 | 2,320 | 2,322 | +3 | +0.1% | 13,700 |
2023/12/12 | 2,370 | 2,378 | 2,319 | 2,319 | -25 | -1.1% | 10,300 |
2023/12/11 | 2,403 | 2,469 | 2,323 | 2,344 | -59 | -2.5% | 43,900 |
2023/12/08 | 2,393 | 2,432 | 2,300 | 2,403 | -23 | -0.9% | 19,400 |
2023/12/07 | 2,523 | 2,523 | 2,418 | 2,426 | -103 | -4.1% | 20,300 |
2023/12/06 | 2,505 | 2,541 | 2,459 | 2,529 | +35 | +1.4% | 28,900 |
2023/12/05 | 2,428 | 2,563 | 2,402 | 2,494 | +59 | +2.4% | 86,700 |
2023/12/04 | 2,411 | 2,488 | 2,385 | 2,435 | +22 | +0.9% | 15,300 |
2023/12/01 | 2,474 | 2,474 | 2,371 | 2,413 | -56 | -2.3% | 35,400 |
2023/11/30 | 2,320 | 2,469 | 2,264 | 2,469 | +148 | +6.4% | 36,800 |
2023/11/29 | 2,309 | 2,387 | 2,309 | 2,321 | -4 | -0.2% | 9,300 |
2023/11/28 | 2,379 | 2,390 | 2,290 | 2,325 | -28 | -1.2% | 18,000 |
2023/11/27 | 2,223 | 2,377 | 2,223 | 2,353 | +125 | +5.6% | 44,000 |
2023/11/24 | 2,160 | 2,242 | 2,160 | 2,228 | +89 | +4.2% | 32,400 |
2023/11/22 | 2,155 | 2,204 | 2,100 | 2,139 | -40 | -1.8% | 38,200 |
2023/11/21 | 2,270 | 2,313 | 2,179 | 2,179 | -88 | -3.9% | 52,300 |
2023/11/20 | 2,330 | 2,381 | 2,210 | 2,267 | -122 | -5.1% | 78,700 |
2023/11/17 | 2,243 | 2,502 | 2,240 | 2,389 | +146 | +6.5% | 141,400 |
2023/11/16 | 2,109 | 2,260 | 2,070 | 2,243 | +91 | +4.2% | 43,600 |
2023/11/15 | 2,278 | 2,278 | 1,915 | 2,152 | +24 | +1.1% | 139,900 |
2023/11/14 | 2,151 | 2,169 | 2,069 | 2,128 | -20 | -0.9% | 61,800 |
2023/11/13 | 2,195 | 2,207 | 2,122 | 2,148 | -47 | -2.1% | 46,100 |
2023/11/10 | 2,201 | 2,234 | 2,164 | 2,195 | -6 | -0.3% | 18,700 |
2023/11/09 | 2,275 | 2,275 | 2,187 | 2,201 | -84 | -3.7% | 18,800 |
2023/11/08 | 2,453 | 2,479 | 2,285 | 2,285 | -168 | -6.8% | 47,000 |
2023/11/07 | 2,363 | 2,461 | 2,362 | 2,453 | +91 | +3.9% | 35,000 |
2023/11/06 | 2,450 | 2,479 | 2,345 | 2,362 | -13 | -0.5% | 29,600 |
2023/11/02 | 2,328 | 2,415 | 2,306 | 2,375 | +37 | +1.6% | 31,100 |
2023/11/01 | 2,322 | 2,362 | 2,300 | 2,338 | +39 | +1.7% | 34,900 |
2023/10/31 | 2,106 | 2,300 | 2,069 | 2,299 | +193 | +9.2% | 35,800 |
2023/10/30 | 2,140 | 2,174 | 2,106 | 2,106 | -74 | -3.4% | 17,400 |
2023/10/27 | 2,049 | 2,180 | 2,009 | 2,180 | +131 | +6.4% | 27,200 |
2023/10/26 | 2,008 | 2,054 | 1,968 | 2,049 | ±0 | ±0% | 15,500 |
2023/10/25 | 1,985 | 2,080 | 1,984 | 2,049 | +85 | +4.3% | 17,300 |
2023/10/24 | 1,891 | 1,979 | 1,842 | 1,964 | +53 | +2.8% | 28,500 |
2023/10/23 | 1,921 | 1,976 | 1,857 | 1,911 | -15 | -0.8% | 47,000 |
2023/10/20 | 1,927 | 2,000 | 1,919 | 1,926 | -1 | -0.1% | 41,000 |
2023/10/19 | 2,016 | 2,094 | 1,927 | 1,927 | -137 | -6.6% | 29,500 |
2023/10/18 | 2,046 | 2,074 | 2,003 | 2,064 | +29 | +1.4% | 38,300 |
2023/10/17 | 2,160 | 2,213 | 2,006 | 2,035 | -93 | -4.4% | 42,400 |
2023/10/16 | 2,130 | 2,162 | 2,076 | 2,128 | -34 | -1.6% | 30,500 |
2023/10/13 | 2,208 | 2,270 | 2,121 | 2,162 | -81 | -3.6% | 42,900 |
2023/10/12 | 2,350 | 2,366 | 2,207 | 2,243 | -25 | -1.1% | 41,500 |
2023/10/11 | 2,165 | 2,268 | 2,146 | 2,268 | +133 | +6.2% | 52,700 |
2023/10/10 | 2,173 | 2,173 | 2,081 | 2,135 | +16 | +0.8% | 28,200 |
2023/10/06 | 1,962 | 2,152 | 1,962 | 2,119 | +168 | +8.6% | 85,800 |
2023/10/05 | 1,850 | 1,971 | 1,850 | 1,951 | +126 | +6.9% | 38,100 |
101~
150
件表示中 / 3458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 | 171,300円 | +3.9% | -25.2% | 0.88% | 6.10倍 | 1.19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 |
NaITO | 14,600円 | +7.8% | +72.1% | 3.42% | 12.70倍 | 0.62倍 |
|
機械工具の専門商社。切削工具に強い。岡谷鋼機の子会社。計測を第2の柱に育成中。海外拡大 |
神 栄 | 190,900円 | +2.0% | -13.6% | 4.71% | 5.78倍 | 1.03倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
バイク王 | 51,100円 | +12.2% | +500.0% | 2.15% | 14.27倍 | 1.12倍 |
|
中古2輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
キムラ | 50,500円 | +3.0% | +2.4% | 2.77% | 6.87倍 | 0.49倍 |
|
住宅用資材の卸売りとHCが2本柱。住宅用資材は道内から全国展開図る。HCは道内最大級 |
市場注目の銘柄
チャート関連のコラム