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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 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 |
101～
150
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
