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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,627 | 1,627 | 1,599 | 1,602 | -4 | -0.2% | 6,200 |
| 2025/06/27 | 1,629 | 1,629 | 1,601 | 1,606 | +4 | +0.2% | 4,600 |
| 2025/06/26 | 1,607 | 1,615 | 1,602 | 1,602 | -6 | -0.4% | 6,200 |
| 2025/06/25 | 1,589 | 1,613 | 1,588 | 1,608 | +21 | +1.3% | 9,400 |
| 2025/06/24 | 1,574 | 1,593 | 1,574 | 1,587 | +16 | +1% | 2,600 |
| 2025/06/23 | 1,584 | 1,585 | 1,562 | 1,571 | -20 | -1.3% | 6,400 |
| 2025/06/20 | 1,608 | 1,608 | 1,591 | 1,591 | -16 | -1% | 6,900 |
| 2025/06/19 | 1,595 | 1,607 | 1,595 | 1,607 | +12 | +0.8% | 1,800 |
| 2025/06/18 | 1,599 | 1,608 | 1,593 | 1,595 | -8 | -0.5% | 4,300 |
| 2025/06/17 | 1,596 | 1,608 | 1,593 | 1,603 | +3 | +0.2% | 3,600 |
| 2025/06/16 | 1,611 | 1,619 | 1,600 | 1,600 | -11 | -0.7% | 7,700 |
| 2025/06/13 | 1,625 | 1,628 | 1,611 | 1,611 | -15 | -0.9% | 5,200 |
| 2025/06/12 | 1,614 | 1,630 | 1,614 | 1,626 | +12 | +0.7% | 3,400 |
| 2025/06/11 | 1,620 | 1,620 | 1,608 | 1,614 | +5 | +0.3% | 1,500 |
| 2025/06/10 | 1,624 | 1,624 | 1,607 | 1,609 | -6 | -0.4% | 6,200 |
| 2025/06/09 | 1,629 | 1,629 | 1,611 | 1,615 | ±0 | ±0% | 4,600 |
| 2025/06/06 | 1,621 | 1,621 | 1,614 | 1,615 | -6 | -0.4% | 1,800 |
| 2025/06/05 | 1,620 | 1,627 | 1,607 | 1,621 | +14 | +0.9% | 12,600 |
| 2025/06/04 | 1,610 | 1,624 | 1,607 | 1,607 | +4 | +0.2% | 3,900 |
| 2025/06/03 | 1,608 | 1,617 | 1,600 | 1,603 | -3 | -0.2% | 3,800 |
| 2025/06/02 | 1,606 | 1,624 | 1,606 | 1,606 | -19 | -1.2% | 8,200 |
| 2025/05/30 | 1,618 | 1,627 | 1,617 | 1,625 | +7 | +0.4% | 4,800 |
| 2025/05/29 | 1,629 | 1,629 | 1,612 | 1,618 | +2 | +0.1% | 3,500 |
| 2025/05/28 | 1,630 | 1,630 | 1,608 | 1,616 | -3 | -0.2% | 5,000 |
| 2025/05/27 | 1,614 | 1,623 | 1,610 | 1,619 | +9 | +0.6% | 6,700 |
| 2025/05/26 | 1,611 | 1,611 | 1,592 | 1,610 | +20 | +1.3% | 10,800 |
| 2025/05/23 | 1,534 | 1,598 | 1,534 | 1,590 | +46 | +3% | 35,000 |
| 2025/05/22 | 1,577 | 1,588 | 1,523 | 1,544 | -33 | -2.1% | 22,000 |
| 2025/05/21 | 1,600 | 1,617 | 1,577 | 1,577 | -23 | -1.4% | 12,100 |
| 2025/05/20 | 1,612 | 1,626 | 1,600 | 1,600 | +12 | +0.8% | 14,200 |
| 2025/05/19 | 1,634 | 1,647 | 1,588 | 1,588 | -53 | -3.2% | 33,700 |
| 2025/05/16 | 1,712 | 1,712 | 1,635 | 1,641 | -114 | -6.5% | 35,400 |
| 2025/05/15 | 1,750 | 1,766 | 1,744 | 1,755 | -32 | -1.8% | 20,800 |
| 2025/05/14 | 1,750 | 1,787 | 1,750 | 1,787 | +37 | +2.1% | 4,500 |
| 2025/05/13 | 1,784 | 1,784 | 1,746 | 1,750 | -20 | -1.1% | 9,500 |
| 2025/05/12 | 1,751 | 1,780 | 1,745 | 1,770 | +19 | +1.1% | 6,900 |
| 2025/05/09 | 1,776 | 1,776 | 1,742 | 1,751 | -25 | -1.4% | 12,900 |
| 2025/05/08 | 1,773 | 1,785 | 1,773 | 1,776 | +5 | +0.3% | 600 |
| 2025/05/07 | 1,770 | 1,785 | 1,762 | 1,771 | -8 | -0.4% | 5,200 |
| 2025/05/02 | 1,765 | 1,792 | 1,752 | 1,779 | +14 | +0.8% | 6,600 |
| 2025/05/01 | 1,782 | 1,782 | 1,764 | 1,765 | +1 | +0.1% | 1,100 |
| 2025/04/30 | 1,798 | 1,798 | 1,761 | 1,764 | -19 | -1.1% | 11,900 |
| 2025/04/28 | 1,791 | 1,791 | 1,762 | 1,783 | +32 | +1.8% | 6,600 |
| 2025/04/25 | 1,768 | 1,768 | 1,734 | 1,751 | +23 | +1.3% | 6,300 |
| 2025/04/24 | 1,768 | 1,770 | 1,722 | 1,728 | -36 | -2% | 14,300 |
| 2025/04/23 | 1,789 | 1,795 | 1,764 | 1,764 | -23 | -1.3% | 3,100 |
| 2025/04/22 | 1,750 | 1,787 | 1,747 | 1,787 | +3 | +0.2% | 3,400 |
| 2025/04/21 | 1,777 | 1,784 | 1,743 | 1,784 | +47 | +2.7% | 5,300 |
| 2025/04/18 | 1,726 | 1,743 | 1,720 | 1,737 | +27 | +1.6% | 7,100 |
| 2025/04/17 | 1,735 | 1,761 | 1,685 | 1,710 | -65 | -3.7% | 30,200 |
1～
50
件表示中 / 3731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 | 160,900円 | +3.6% | -11.0% | 2.61% | 5.96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 |
| オータケ | 173,700円 | - | - | 2.13% | 8.72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 |
| トミタ | 120,500円 | +4.3% | -5.3% | 1.74% | 10.69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 |
| タカショー | 41,800円 | +9.3% | +388.0% | 1.20% | 57.73倍 | 0.56倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| 内外テック | 206,800円 | +0.5% | -22.0% | 4.93% | 11.31倍 | 0.60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約８割。自社開発強化、受託製造拡大 |
市場注目の銘柄
チャート関連のコラム
