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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/15 | 1,787 | 1,787 | 1,615 | 1,637 | -178 | -9.8% | 39,800 |
| 2024/11/14 | 1,787 | 1,930 | 1,766 | 1,815 | +23 | +1.3% | 13,100 |
| 2024/11/13 | 1,810 | 1,810 | 1,773 | 1,792 | -16 | -0.9% | 5,700 |
| 2024/11/12 | 1,810 | 1,815 | 1,791 | 1,808 | -1 | -0.1% | 4,300 |
| 2024/11/11 | 1,841 | 1,841 | 1,809 | 1,809 | -32 | -1.7% | 3,500 |
| 2024/11/08 | 1,843 | 1,843 | 1,802 | 1,841 | -2 | -0.1% | 2,300 |
| 2024/11/07 | 1,800 | 1,847 | 1,800 | 1,843 | +45 | +2.5% | 4,900 |
| 2024/11/06 | 1,798 | 1,798 | 1,770 | 1,798 | +1 | +0.1% | 2,700 |
| 2024/11/05 | 1,803 | 1,814 | 1,797 | 1,797 | -6 | -0.3% | 900 |
| 2024/11/01 | 1,800 | 1,821 | 1,800 | 1,803 | -32 | -1.7% | 1,200 |
| 2024/10/31 | 1,800 | 1,835 | 1,790 | 1,835 | +36 | +2% | 6,800 |
| 2024/10/30 | 1,810 | 1,810 | 1,791 | 1,799 | -11 | -0.6% | 3,500 |
| 2024/10/29 | 1,790 | 1,810 | 1,761 | 1,810 | +1 | +0.1% | 4,100 |
| 2024/10/28 | 1,773 | 1,825 | 1,765 | 1,809 | +44 | +2.5% | 3,600 |
| 2024/10/25 | 1,870 | 1,900 | 1,765 | 1,765 | -79 | -4.3% | 10,900 |
| 2024/10/24 | 1,751 | 1,844 | 1,751 | 1,844 | +89 | +5.1% | 12,400 |
151～
200
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
