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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,502 | 1,502 | 1,462 | 1,462 | -39 | -2.6% | 4,500 |
| 2024/09/05 | 1,466 | 1,537 | 1,466 | 1,501 | -2 | -0.1% | 7,200 |
| 2024/09/04 | 1,494 | 1,550 | 1,490 | 1,503 | -87 | -5.5% | 21,100 |
| 2024/09/03 | 1,620 | 1,625 | 1,555 | 1,590 | -28 | -1.7% | 15,000 |
| 2024/09/02 | 1,699 | 1,730 | 1,596 | 1,618 | -45 | -2.7% | 41,700 |
| 2024/08/30 | 1,549 | 1,747 | 1,501 | 1,663 | +168 | +11.2% | 91,600 |
| 2024/08/29 | 1,386 | 1,590 | 1,386 | 1,495 | +100 | +7.2% | 34,400 |
| 2024/08/28 | 1,365 | 1,398 | 1,356 | 1,395 | +33 | +2.4% | 8,100 |
| 2024/08/27 | 1,365 | 1,375 | 1,362 | 1,362 | -8 | -0.6% | 2,000 |
| 2024/08/26 | 1,378 | 1,393 | 1,361 | 1,370 | -7 | -0.5% | 2,100 |
| 2024/08/23 | 1,351 | 1,382 | 1,351 | 1,377 | +29 | +2.2% | 1,900 |
| 2024/08/22 | 1,347 | 1,390 | 1,342 | 1,348 | +2 | +0.1% | 4,900 |
| 2024/08/21 | 1,330 | 1,346 | 1,322 | 1,346 | +16 | +1.2% | 2,700 |
| 2024/08/20 | 1,349 | 1,360 | 1,326 | 1,330 | -13 | -1% | 3,500 |
| 2024/08/19 | 1,377 | 1,380 | 1,335 | 1,343 | -34 | -2.5% | 4,000 |
| 2024/08/16 | 1,364 | 1,378 | 1,300 | 1,377 | +41 | +3.1% | 11,800 |
| 2024/08/15 | 1,428 | 1,428 | 1,328 | 1,336 | +28 | +2.1% | 21,600 |
| 2024/08/14 | 1,234 | 1,342 | 1,234 | 1,308 | +57 | +4.6% | 19,200 |
| 2024/08/13 | 1,200 | 1,254 | 1,192 | 1,251 | +67 | +5.7% | 12,200 |
| 2024/08/09 | 1,188 | 1,197 | 1,174 | 1,184 | +8 | +0.7% | 3,200 |
| 2024/08/08 | 1,115 | 1,196 | 1,115 | 1,176 | +1 | +0.1% | 8,100 |
| 2024/08/07 | 1,035 | 1,196 | 1,035 | 1,175 | +80 | +7.3% | 18,700 |
| 2024/08/06 | 1,050 | 1,100 | 1,050 | 1,095 | +119 | +12.2% | 16,500 |
| 2024/08/05 | 1,050 | 1,103 | 950 | 976 | -248 | -20.3% | 51,700 |
| 2024/08/02 | 1,310 | 1,310 | 1,224 | 1,224 | -135 | -9.9% | 21,600 |
| 2024/08/01 | 1,400 | 1,400 | 1,334 | 1,359 | -47 | -3.3% | 12,200 |
| 2024/07/31 | 1,424 | 1,424 | 1,385 | 1,406 | -19 | -1.3% | 8,200 |
| 2024/07/30 | 1,389 | 1,436 | 1,389 | 1,425 | +39 | +2.8% | 4,900 |
| 2024/07/29 | 1,382 | 1,388 | 1,368 | 1,386 | +26 | +1.9% | 2,800 |
| 2024/07/26 | 1,380 | 1,384 | 1,354 | 1,360 | -12 | -0.9% | 4,800 |
| 2024/07/25 | 1,423 | 1,423 | 1,353 | 1,372 | -53 | -3.7% | 13,600 |
| 2024/07/24 | 1,445 | 1,445 | 1,425 | 1,425 | -20 | -1.4% | 2,200 |
| 2024/07/23 | 1,428 | 1,445 | 1,422 | 1,445 | +20 | +1.4% | 5,700 |
| 2024/07/22 | 1,434 | 1,434 | 1,406 | 1,425 | -7 | -0.5% | 7,000 |
| 2024/07/19 | 1,454 | 1,454 | 1,420 | 1,432 | -22 | -1.5% | 4,900 |
| 2024/07/18 | 1,453 | 1,474 | 1,451 | 1,454 | -6 | -0.4% | 3,700 |
| 2024/07/17 | 1,458 | 1,476 | 1,441 | 1,460 | +2 | +0.1% | 7,400 |
| 2024/07/16 | 1,425 | 1,458 | 1,419 | 1,458 | +33 | +2.3% | 8,700 |
| 2024/07/12 | 1,406 | 1,429 | 1,403 | 1,425 | +20 | +1.4% | 5,200 |
| 2024/07/11 | 1,394 | 1,416 | 1,383 | 1,405 | +25 | +1.8% | 8,500 |
| 2024/07/10 | 1,423 | 1,425 | 1,375 | 1,380 | -44 | -3.1% | 37,300 |
| 2024/07/09 | 1,464 | 1,464 | 1,415 | 1,424 | -41 | -2.8% | 13,900 |
| 2024/07/08 | 1,497 | 1,497 | 1,464 | 1,465 | -20 | -1.3% | 10,000 |
| 2024/07/05 | 1,510 | 1,515 | 1,481 | 1,485 | -23 | -1.5% | 6,600 |
| 2024/07/04 | 1,498 | 1,521 | 1,497 | 1,508 | +10 | +0.7% | 5,500 |
| 2024/07/03 | 1,495 | 1,498 | 1,475 | 1,498 | +3 | +0.2% | 6,900 |
| 2024/07/02 | 1,506 | 1,515 | 1,480 | 1,495 | -10 | -0.7% | 9,100 |
| 2024/07/01 | 1,528 | 1,528 | 1,503 | 1,505 | -23 | -1.5% | 8,000 |
| 2024/06/28 | 1,530 | 1,544 | 1,519 | 1,528 | -2 | -0.1% | 4,400 |
| 2024/06/27 | 1,541 | 1,545 | 1,528 | 1,530 | -6 | -0.4% | 4,400 |
51～
100
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
