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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,796 | 1,812 | 1,796 | 1,811 | +16 | +0.9% | 2,300 |
| 2025/01/30 | 1,800 | 1,800 | 1,784 | 1,795 | +5 | +0.3% | 2,400 |
| 2025/01/29 | 1,797 | 1,797 | 1,786 | 1,790 | +11 | +0.6% | 1,400 |
| 2025/01/28 | 1,792 | 1,799 | 1,779 | 1,779 | -13 | -0.7% | 2,200 |
| 2025/01/27 | 1,791 | 1,801 | 1,788 | 1,792 | +4 | +0.2% | 4,000 |
| 2025/01/24 | 1,778 | 1,792 | 1,778 | 1,788 | +8 | +0.4% | 400 |
| 2025/01/23 | 1,795 | 1,795 | 1,779 | 1,780 | -17 | -0.9% | 1,200 |
| 2025/01/22 | 1,769 | 1,799 | 1,769 | 1,797 | +50 | +2.9% | 6,400 |
| 2025/01/21 | 1,777 | 1,777 | 1,728 | 1,747 | -30 | -1.7% | 2,000 |
| 2025/01/20 | 1,744 | 1,777 | 1,740 | 1,777 | +38 | +2.2% | 2,100 |
| 2025/01/17 | 1,741 | 1,746 | 1,721 | 1,739 | +2 | +0.1% | 5,200 |
| 2025/01/16 | 1,737 | 1,737 | 1,708 | 1,737 | +4 | +0.2% | 1,100 |
| 2025/01/15 | 1,732 | 1,733 | 1,732 | 1,733 | +2 | +0.1% | 400 |
| 2025/01/14 | 1,762 | 1,762 | 1,731 | 1,731 | -30 | -1.7% | 1,500 |
| 2025/01/10 | 1,710 | 1,761 | 1,701 | 1,761 | +40 | +2.3% | 2,200 |
| 2025/01/09 | 1,748 | 1,748 | 1,708 | 1,721 | -21 | -1.2% | 1,800 |
| 2025/01/08 | 1,756 | 1,766 | 1,720 | 1,742 | -14 | -0.8% | 2,000 |
| 2025/01/07 | 1,770 | 1,775 | 1,753 | 1,756 | -20 | -1.1% | 2,100 |
| 2025/01/06 | 1,800 | 1,800 | 1,753 | 1,776 | +2 | +0.1% | 4,100 |
| 2024/12/30 | 1,718 | 1,780 | 1,718 | 1,774 | +59 | +3.4% | 8,300 |
| 2024/12/27 | 1,675 | 1,760 | 1,666 | 1,715 | +40 | +2.4% | 5,500 |
| 2024/12/26 | 1,685 | 1,687 | 1,671 | 1,675 | -20 | -1.2% | 5,900 |
| 2024/12/25 | 1,692 | 1,715 | 1,692 | 1,695 | +20 | +1.2% | 7,300 |
| 2024/12/24 | 1,700 | 1,700 | 1,675 | 1,675 | +6 | +0.4% | 700 |
| 2024/12/23 | 1,695 | 1,695 | 1,655 | 1,669 | -22 | -1.3% | 5,800 |
| 2024/12/20 | 1,703 | 1,703 | 1,666 | 1,691 | -28 | -1.6% | 600 |
| 2024/12/19 | 1,727 | 1,727 | 1,700 | 1,719 | -8 | -0.5% | 5,000 |
| 2024/12/18 | 1,723 | 1,735 | 1,708 | 1,727 | -5 | -0.3% | 4,800 |
| 2024/12/17 | 1,688 | 1,735 | 1,666 | 1,732 | +52 | +3.1% | 8,500 |
| 2024/12/16 | 1,678 | 1,680 | 1,665 | 1,680 | +8 | +0.5% | 500 |
| 2024/12/13 | 1,713 | 1,713 | 1,665 | 1,672 | -38 | -2.2% | 4,300 |
| 2024/12/12 | 1,730 | 1,730 | 1,710 | 1,710 | -14 | -0.8% | 1,900 |
| 2024/12/11 | 1,754 | 1,754 | 1,708 | 1,724 | -20 | -1.1% | 1,500 |
| 2024/12/10 | 1,714 | 1,765 | 1,714 | 1,744 | +54 | +3.2% | 10,700 |
| 2024/12/09 | 1,699 | 1,699 | 1,685 | 1,690 | -13 | -0.8% | 1,500 |
| 2024/12/06 | 1,643 | 1,736 | 1,643 | 1,703 | +61 | +3.7% | 10,200 |
| 2024/12/05 | 1,644 | 1,655 | 1,642 | 1,642 | -8 | -0.5% | 3,300 |
| 2024/12/04 | 1,680 | 1,680 | 1,640 | 1,650 | -30 | -1.8% | 4,700 |
| 2024/12/03 | 1,730 | 1,730 | 1,660 | 1,680 | -50 | -2.9% | 5,000 |
| 2024/12/02 | 1,770 | 1,770 | 1,730 | 1,730 | -20 | -1.1% | 4,200 |
| 2024/11/29 | 1,700 | 1,765 | 1,700 | 1,750 | +50 | +2.9% | 10,400 |
| 2024/11/28 | 1,746 | 1,746 | 1,680 | 1,700 | -46 | -2.6% | 2,400 |
| 2024/11/27 | 1,698 | 1,760 | 1,698 | 1,746 | +66 | +3.9% | 14,100 |
| 2024/11/26 | 1,645 | 1,694 | 1,645 | 1,680 | +35 | +2.1% | 12,300 |
| 2024/11/25 | 1,650 | 1,650 | 1,631 | 1,645 | +9 | +0.6% | 9,200 |
| 2024/11/22 | 1,698 | 1,698 | 1,636 | 1,636 | -44 | -2.6% | 3,500 |
| 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 |
101～
150
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
