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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,777 | 1,777 | 1,751 | 1,761 | +9 | +0.5% | 3,200 |
| 2025/08/18 | 1,750 | 1,766 | 1,740 | 1,752 | +2 | +0.1% | 9,300 |
| 2025/08/15 | 1,733 | 1,750 | 1,727 | 1,750 | +10 | +0.6% | 5,700 |
| 2025/08/14 | 1,765 | 1,775 | 1,723 | 1,740 | -20 | -1.1% | 21,600 |
| 2025/08/13 | 1,758 | 1,785 | 1,716 | 1,760 | +6 | +0.3% | 25,600 |
| 2025/08/12 | 1,748 | 1,754 | 1,738 | 1,754 | +6 | +0.3% | 7,100 |
| 2025/08/08 | 1,745 | 1,760 | 1,738 | 1,748 | +3 | +0.2% | 9,800 |
| 2025/08/07 | 1,737 | 1,748 | 1,731 | 1,745 | +13 | +0.8% | 2,100 |
| 2025/08/06 | 1,746 | 1,746 | 1,726 | 1,732 | -17 | -1% | 2,300 |
| 2025/08/05 | 1,738 | 1,749 | 1,735 | 1,749 | +15 | +0.9% | 4,800 |
| 2025/08/04 | 1,706 | 1,737 | 1,700 | 1,734 | -12 | -0.7% | 4,700 |
| 2025/08/01 | 1,734 | 1,746 | 1,730 | 1,746 | +21 | +1.2% | 4,300 |
| 2025/07/31 | 1,714 | 1,732 | 1,714 | 1,725 | +11 | +0.6% | 1,600 |
| 2025/07/30 | 1,734 | 1,739 | 1,714 | 1,714 | -11 | -0.6% | 3,000 |
| 2025/07/29 | 1,737 | 1,745 | 1,711 | 1,725 | -5 | -0.3% | 6,500 |
| 2025/07/28 | 1,703 | 1,730 | 1,688 | 1,730 | +61 | +3.7% | 11,500 |
| 2025/07/25 | 1,704 | 1,704 | 1,662 | 1,669 | -2 | -0.1% | 7,200 |
| 2025/07/24 | 1,688 | 1,689 | 1,670 | 1,671 | -16 | -0.9% | 3,900 |
| 2025/07/23 | 1,684 | 1,688 | 1,673 | 1,687 | +12 | +0.7% | 5,100 |
| 2025/07/22 | 1,663 | 1,684 | 1,660 | 1,675 | +18 | +1.1% | 2,000 |
| 2025/07/18 | 1,646 | 1,664 | 1,646 | 1,657 | +11 | +0.7% | 2,100 |
| 2025/07/17 | 1,646 | 1,664 | 1,640 | 1,646 | -13 | -0.8% | 3,200 |
| 2025/07/16 | 1,680 | 1,680 | 1,656 | 1,659 | -8 | -0.5% | 2,200 |
| 2025/07/15 | 1,695 | 1,700 | 1,660 | 1,667 | -17 | -1% | 7,700 |
| 2025/07/14 | 1,663 | 1,684 | 1,663 | 1,684 | +32 | +1.9% | 7,100 |
| 2025/07/11 | 1,639 | 1,675 | 1,639 | 1,652 | +14 | +0.9% | 8,400 |
| 2025/07/10 | 1,635 | 1,640 | 1,635 | 1,638 | +4 | +0.2% | 800 |
| 2025/07/09 | 1,629 | 1,634 | 1,611 | 1,634 | +6 | +0.4% | 6,600 |
| 2025/07/08 | 1,630 | 1,630 | 1,617 | 1,628 | +3 | +0.2% | 7,200 |
| 2025/07/07 | 1,617 | 1,628 | 1,612 | 1,625 | +13 | +0.8% | 7,100 |
| 2025/07/04 | 1,620 | 1,620 | 1,590 | 1,612 | ±0 | ±0% | 4,500 |
| 2025/07/03 | 1,598 | 1,620 | 1,588 | 1,612 | +26 | +1.6% | 5,000 |
| 2025/07/02 | 1,602 | 1,602 | 1,586 | 1,586 | -19 | -1.2% | 7,700 |
| 2025/07/01 | 1,614 | 1,614 | 1,600 | 1,605 | +3 | +0.2% | 3,600 |
| 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 |
1～
50
件表示中 / 3765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 | 176,100円 | +3.6% | -11.0% | 2.39% | 6.52倍 | 1.03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 |
| デンキョーＧ | 122,400円 | +1.6% | +136.1% | 3.27% | 16.03倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| ヤマシタヘルケア | 319,500円 | +4.9% | -30.5% | 2.19% | 22.93倍 | 0.90倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| ムーンバット | 170,400円 | -2.9% | -17.3% | 2.93% | 17.07倍 | 1.41倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 万世電機 | 495,500円 | +6.5% | +10.5% | 3.03% | 9.14倍 | 0.69倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
チャート関連のコラム
