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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 1,760 | 1,820 | 1,760 | 1,775 | +20 | +1.1% | 13,800 |
| 2025/04/15 | 1,717 | 1,764 | 1,717 | 1,755 | +51 | +3% | 7,600 |
| 2025/04/14 | 1,710 | 1,739 | 1,700 | 1,704 | +36 | +2.2% | 11,800 |
| 2025/04/11 | 1,595 | 1,668 | 1,571 | 1,668 | +58 | +3.6% | 5,300 |
| 2025/04/10 | 1,671 | 1,671 | 1,580 | 1,610 | +99 | +6.6% | 9,000 |
| 2025/04/09 | 1,537 | 1,540 | 1,501 | 1,511 | -43 | -2.8% | 6,700 |
| 2025/04/08 | 1,515 | 1,570 | 1,461 | 1,554 | +129 | +9.1% | 19,300 |
| 2025/04/07 | 1,484 | 1,550 | 1,416 | 1,425 | -219 | -13.3% | 24,100 |
| 2025/04/04 | 1,671 | 1,705 | 1,581 | 1,644 | -67 | -3.9% | 19,800 |
| 2025/04/03 | 1,750 | 1,751 | 1,672 | 1,711 | -85 | -4.7% | 11,700 |
| 2025/04/02 | 1,834 | 1,850 | 1,796 | 1,796 | -35 | -1.9% | 7,900 |
| 2025/04/01 | 1,868 | 1,868 | 1,830 | 1,831 | -37 | -2% | 5,700 |
| 2025/03/31 | 1,888 | 1,888 | 1,850 | 1,868 | -34 | -1.8% | 8,600 |
| 2025/03/28 | 1,905 | 1,942 | 1,878 | 1,902 | -98 | -4.9% | 15,300 |
| 2025/03/27 | 2,040 | 2,040 | 2,000 | 2,000 | -40 | -2% | 20,800 |
| 2025/03/26 | 2,038 | 2,040 | 2,013 | 2,040 | +33 | +1.6% | 8,900 |
| 2025/03/25 | 2,004 | 2,007 | 1,997 | 2,007 | +8 | +0.4% | 6,500 |
| 2025/03/24 | 1,998 | 2,005 | 1,986 | 1,999 | +9 | +0.5% | 12,300 |
| 2025/03/21 | 1,999 | 2,002 | 1,980 | 1,990 | +10 | +0.5% | 12,300 |
| 2025/03/19 | 2,000 | 2,000 | 1,965 | 1,980 | -19 | -1% | 13,400 |
| 2025/03/18 | 1,998 | 2,000 | 1,994 | 1,999 | +1 | +0.1% | 5,400 |
| 2025/03/17 | 1,976 | 1,998 | 1,976 | 1,998 | +28 | +1.4% | 5,100 |
| 2025/03/14 | 1,958 | 1,970 | 1,958 | 1,970 | +15 | +0.8% | 3,700 |
| 2025/03/13 | 1,954 | 1,961 | 1,954 | 1,955 | +18 | +0.9% | 3,000 |
| 2025/03/12 | 1,930 | 1,964 | 1,930 | 1,937 | +11 | +0.6% | 3,500 |
| 2025/03/11 | 1,956 | 1,960 | 1,921 | 1,926 | -38 | -1.9% | 9,400 |
| 2025/03/10 | 1,947 | 1,964 | 1,942 | 1,964 | +19 | +1% | 6,400 |
| 2025/03/07 | 1,920 | 1,949 | 1,911 | 1,945 | +25 | +1.3% | 11,900 |
| 2025/03/06 | 1,890 | 1,926 | 1,880 | 1,920 | +40 | +2.1% | 15,200 |
| 2025/03/05 | 1,876 | 1,883 | 1,861 | 1,880 | +4 | +0.2% | 5,100 |
| 2025/03/04 | 1,851 | 1,876 | 1,851 | 1,876 | +23 | +1.2% | 7,500 |
| 2025/03/03 | 1,899 | 1,904 | 1,848 | 1,853 | +14 | +0.8% | 28,700 |
| 2025/02/28 | 1,843 | 1,843 | 1,820 | 1,839 | -16 | -0.9% | 3,100 |
| 2025/02/27 | 1,828 | 1,863 | 1,820 | 1,855 | +32 | +1.8% | 4,800 |
| 2025/02/26 | 1,813 | 1,828 | 1,811 | 1,823 | +3 | +0.2% | 3,500 |
| 2025/02/25 | 1,805 | 1,840 | 1,802 | 1,820 | +18 | +1% | 7,900 |
| 2025/02/21 | 1,802 | 1,818 | 1,797 | 1,802 | ±0 | ±0% | 2,100 |
| 2025/02/20 | 1,819 | 1,824 | 1,796 | 1,802 | -23 | -1.3% | 2,700 |
| 2025/02/19 | 1,830 | 1,830 | 1,820 | 1,825 | +6 | +0.3% | 1,600 |
| 2025/02/18 | 1,827 | 1,827 | 1,795 | 1,819 | +23 | +1.3% | 8,400 |
| 2025/02/17 | 1,853 | 1,853 | 1,775 | 1,796 | -97 | -5.1% | 19,000 |
| 2025/02/14 | 1,868 | 1,893 | 1,841 | 1,893 | +8 | +0.4% | 5,900 |
| 2025/02/13 | 1,870 | 1,885 | 1,850 | 1,885 | +25 | +1.3% | 3,700 |
| 2025/02/12 | 1,845 | 1,860 | 1,841 | 1,860 | +27 | +1.5% | 5,200 |
| 2025/02/10 | 1,839 | 1,843 | 1,820 | 1,833 | ±0 | ±0% | 6,600 |
| 2025/02/07 | 1,819 | 1,835 | 1,819 | 1,833 | +15 | +0.8% | 3,400 |
| 2025/02/06 | 1,795 | 1,818 | 1,780 | 1,818 | +23 | +1.3% | 2,700 |
| 2025/02/05 | 1,800 | 1,810 | 1,792 | 1,795 | -3 | -0.2% | 3,900 |
| 2025/02/04 | 1,800 | 1,827 | 1,798 | 1,798 | -7 | -0.4% | 2,300 |
| 2025/02/03 | 1,819 | 1,820 | 1,796 | 1,805 | -6 | -0.3% | 6,300 |
51～
100
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 | 160,500円 | +3.6% | -11.0% | 2.62% | 5.94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 | 172,000円 | - | - | 2.15% | 8.63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 | 120,400円 | +4.3% | -5.3% | 1.74% | 10.68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 | 41,700円 | +9.3% | +388.0% | 1.20% | 57.59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 | 203,600円 | +0.5% | -22.0% | 5.01% | 11.13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
