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 |
---|---|---|---|---|---|---|---|
2018/02/20 | 999 | 999 | 998 | 999 | +8 | +0.8% | 500 |
2018/02/19 | 999 | 1,005 | 991 | 991 | +3 | +0.3% | 2,100 |
2018/02/16 | 996 | 998 | 988 | 988 | -7 | -0.7% | 3,700 |
2018/02/15 | 962 | 995 | 962 | 995 | -5 | -0.5% | 2,000 |
2018/02/14 | 998 | 1,000 | 995 | 1,000 | +2 | +0.2% | 1,000 |
2018/02/13 | 994 | 998 | 994 | 998 | +9 | +0.9% | 800 |
2018/02/09 | 974 | 990 | 970 | 989 | -8 | -0.8% | 3,600 |
2018/02/08 | 999 | 999 | 995 | 997 | -2 | -0.2% | 1,100 |
2018/02/07 | 990 | 999 | 970 | 999 | +54 | +5.7% | 3,700 |
2018/02/06 | 999 | 999 | 934 | 945 | -62 | -6.2% | 9,600 |
2018/02/05 | 1,000 | 1,007 | 1,000 | 1,007 | +2 | +0.2% | 1,700 |
2018/02/02 | 1,005 | 1,005 | 1,005 | 1,005 | -2 | -0.2% | 300 |
2018/02/01 | 1,003 | 1,007 | 1,001 | 1,007 | +4 | +0.4% | 1,400 |
2018/01/31 | 1,003 | 1,008 | 1,003 | 1,003 | -4 | -0.4% | 900 |
2018/01/30 | 1,005 | 1,014 | 1,002 | 1,007 | +6 | +0.6% | 1,100 |
2018/01/29 | 1,019 | 1,019 | 1,001 | 1,001 | -6 | -0.6% | 2,900 |
2018/01/26 | 1,004 | 1,008 | 1,004 | 1,007 | +3 | +0.3% | 600 |
2018/01/25 | 1,006 | 1,006 | 1,000 | 1,004 | ±0 | ±0% | 2,000 |
2018/01/24 | 1,007 | 1,008 | 1,003 | 1,004 | +1 | +0.1% | 700 |
2018/01/23 | 1,000 | 1,005 | 999 | 1,003 | +6 | +0.6% | 1,400 |
2018/01/22 | 1,003 | 1,003 | 997 | 997 | -6 | -0.6% | 3,000 |
2018/01/19 | 1,000 | 1,003 | 1,000 | 1,003 | +2 | +0.2% | 800 |
2018/01/18 | 1,002 | 1,002 | 1,001 | 1,001 | +3 | +0.3% | 300 |
2018/01/17 | 1,008 | 1,008 | 998 | 998 | -9 | -0.9% | 2,200 |
2018/01/16 | 1,000 | 1,007 | 1,000 | 1,007 | +7 | +0.7% | 1,200 |
2018/01/15 | 1,000 | 1,007 | 996 | 1,000 | +8 | +0.8% | 700 |
2018/01/12 | 1,008 | 1,008 | 991 | 992 | -7 | -0.7% | 1,300 |
2018/01/11 | 1,000 | 1,005 | 999 | 999 | -1 | -0.1% | 2,200 |
2018/01/10 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 2,700 |
2018/01/09 | 979 | 1,000 | 977 | 1,000 | +24 | +2.5% | 4,700 |
2018/01/05 | 977 | 977 | 973 | 976 | -1 | -0.1% | 1,500 |
2018/01/04 | 966 | 977 | 966 | 977 | +12 | +1.2% | 1,500 |
2017/12/29 | 969 | 969 | 965 | 965 | -6 | -0.6% | 1,100 |
2017/12/28 | 971 | 971 | 971 | 971 | +9 | +0.9% | 200 |
2017/12/27 | 968 | 969 | 961 | 962 | +1 | +0.1% | 500 |
2017/12/26 | 968 | 968 | 960 | 961 | -6 | -0.6% | 900 |
2017/12/25 | 969 | 969 | 967 | 967 | +1 | +0.1% | 700 |
2017/12/22 | 967 | 967 | 966 | 966 | -7 | -0.7% | 200 |
2017/12/21 | 968 | 973 | 968 | 973 | +5 | +0.5% | 500 |
2017/12/20 | 970 | 972 | 968 | 968 | -2 | -0.2% | 900 |
2017/12/19 | 968 | 970 | 968 | 970 | +1 | +0.1% | 400 |
2017/12/18 | 966 | 975 | 966 | 969 | +7 | +0.7% | 1,300 |
2017/12/15 | 965 | 965 | 962 | 962 | -3 | -0.3% | 1,000 |
2017/12/14 | 965 | 965 | 965 | 965 | +3 | +0.3% | 100 |
2017/12/13 | 965 | 965 | 962 | 962 | ±0 | ±0% | 200 |
2017/12/12 | 971 | 972 | 958 | 962 | ±0 | ±0% | 2,000 |
2017/12/11 | 971 | 971 | 962 | 962 | -7 | -0.7% | 900 |
2017/12/08 | 970 | 970 | 956 | 969 | +1 | +0.1% | 800 |
2017/12/07 | 969 | 970 | 968 | 968 | +8 | +0.8% | 800 |
2017/12/06 | 960 | 960 | 960 | 960 | +7 | +0.7% | 300 |
1801~
1850
件表示中 / 3735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 | 161,200円 | +3.6% | -11.0% | 2.61% | 5.97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 |
築地魚 | 341,000円 | +1.7% | +45.5% | 1.03% | 19.91倍 | 1.16倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
ヤシマキザイ | 260,100円 | +3.3% | - | 0.96% | 39.28倍 | 0.80倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
GTHD | - | +8.1% | +34.5% | - | - | - |
|
- |
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 |
市場注目の銘柄
チャート関連のコラム