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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,631 | 1,694 | 1,631 | 1,680 | +63 | +3.9% | 7,900 |
| 2024/11/20 | 1,608 | 1,620 | 1,603 | 1,617 | +9 | +0.6% | 1,400 |
| 2024/11/19 | 1,602 | 1,608 | 1,560 | 1,608 | +3 | +0.2% | 4,500 |
| 2024/11/18 | 1,637 | 1,651 | 1,595 | 1,605 | -32 | -2% | 7,100 |
| 2024/11/15 | 1,787 | 1,787 | 1,615 | 1,637 | -178 | -9.8% | 39,800 |
| 2024/11/14 | 1,787 | 1,930 | 1,766 | 1,815 | +23 | +1.3% | 13,100 |
| 2024/11/13 | 1,810 | 1,810 | 1,773 | 1,792 | -16 | -0.9% | 5,700 |
| 2024/11/12 | 1,810 | 1,815 | 1,791 | 1,808 | -1 | -0.1% | 4,300 |
| 2024/11/11 | 1,841 | 1,841 | 1,809 | 1,809 | -32 | -1.7% | 3,500 |
| 2024/11/08 | 1,843 | 1,843 | 1,802 | 1,841 | -2 | -0.1% | 2,300 |
| 2024/11/07 | 1,800 | 1,847 | 1,800 | 1,843 | +45 | +2.5% | 4,900 |
| 2024/11/06 | 1,798 | 1,798 | 1,770 | 1,798 | +1 | +0.1% | 2,700 |
| 2024/11/05 | 1,803 | 1,814 | 1,797 | 1,797 | -6 | -0.3% | 900 |
| 2024/11/01 | 1,800 | 1,821 | 1,800 | 1,803 | -32 | -1.7% | 1,200 |
| 2024/10/31 | 1,800 | 1,835 | 1,790 | 1,835 | +36 | +2% | 6,800 |
| 2024/10/30 | 1,810 | 1,810 | 1,791 | 1,799 | -11 | -0.6% | 3,500 |
| 2024/10/29 | 1,790 | 1,810 | 1,761 | 1,810 | +1 | +0.1% | 4,100 |
| 2024/10/28 | 1,773 | 1,825 | 1,765 | 1,809 | +44 | +2.5% | 3,600 |
| 2024/10/25 | 1,870 | 1,900 | 1,765 | 1,765 | -79 | -4.3% | 10,900 |
| 2024/10/24 | 1,751 | 1,844 | 1,751 | 1,844 | +89 | +5.1% | 12,400 |
| 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 |
1～
50
件表示中 / 3585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 | 168,000円 | +3.9% | -25.2% | 0.89% | 5.98倍 | 1.07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 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,300円 | +2.4% | +3.0% | 1.90% | 9.25倍 | 0.48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 |
| 内外テック | 218,200円 | +12.3% | +27.8% | 4.54% | 7.41倍 | 0.68倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| ポエック | 166,400円 | +25.4% | +132.6% | 4.21% | 12.89倍 | 1.88倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
市場注目の銘柄
チャート関連のコラム
