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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,079 | 2,080 | 2,052 | 2,055 | -25 | -1.2% | 5,800 |
| 2024/04/11 | 2,090 | 2,095 | 2,065 | 2,080 | -37 | -1.7% | 9,500 |
| 2024/04/10 | 2,107 | 2,127 | 2,093 | 2,117 | -9 | -0.4% | 13,600 |
| 2024/04/09 | 2,102 | 2,126 | 2,059 | 2,126 | +74 | +3.6% | 23,700 |
| 2024/04/08 | 2,032 | 2,052 | 2,011 | 2,052 | +12 | +0.6% | 13,100 |
| 2024/04/05 | 2,030 | 2,079 | 2,005 | 2,040 | -13 | -0.6% | 32,600 |
| 2024/04/04 | 2,100 | 2,100 | 2,030 | 2,053 | -47 | -2.2% | 37,100 |
| 2024/04/03 | 2,086 | 2,130 | 2,075 | 2,100 | -20 | -0.9% | 19,500 |
| 2024/04/02 | 2,206 | 2,214 | 2,103 | 2,120 | -80 | -3.6% | 31,700 |
| 2024/04/01 | 2,271 | 2,271 | 2,157 | 2,200 | -81 | -3.6% | 67,100 |
| 2024/03/29 | 2,363 | 2,385 | 2,276 | 2,281 | -70 | -3% | 36,300 |
| 2024/03/28 | 2,400 | 2,425 | 2,351 | 2,351 | -74 | -3.1% | 20,300 |
| 2024/03/27 | 2,500 | 2,501 | 2,425 | 2,425 | -74 | -3% | 23,900 |
| 2024/03/26 | 2,441 | 2,509 | 2,441 | 2,499 | +47 | +1.9% | 20,900 |
| 2024/03/25 | 2,405 | 2,490 | 2,405 | 2,452 | +40 | +1.7% | 28,700 |
| 2024/03/22 | 2,469 | 2,469 | 2,385 | 2,412 | -36 | -1.5% | 24,300 |
| 2024/03/21 | 2,428 | 2,463 | 2,428 | 2,448 | +20 | +0.8% | 12,600 |
| 2024/03/19 | 2,425 | 2,480 | 2,403 | 2,428 | +27 | +1.1% | 20,500 |
| 2024/03/18 | 2,448 | 2,457 | 2,355 | 2,401 | -25 | -1% | 25,700 |
| 2024/03/15 | 2,421 | 2,457 | 2,390 | 2,426 | +5 | +0.2% | 22,700 |
| 2024/03/14 | 2,428 | 2,451 | 2,410 | 2,421 | -15 | -0.6% | 12,300 |
| 2024/03/13 | 2,500 | 2,540 | 2,426 | 2,436 | -43 | -1.7% | 33,500 |
| 2024/03/12 | 2,354 | 2,479 | 2,352 | 2,479 | +122 | +5.2% | 37,600 |
| 2024/03/11 | 2,385 | 2,385 | 2,335 | 2,357 | -36 | -1.5% | 25,700 |
| 2024/03/08 | 2,389 | 2,445 | 2,375 | 2,393 | +43 | +1.8% | 50,900 |
| 2024/03/07 | 2,443 | 2,443 | 2,341 | 2,350 | -81 | -3.3% | 48,200 |
| 2024/03/06 | 2,350 | 2,450 | 2,325 | 2,431 | +71 | +3% | 38,200 |
| 2024/03/05 | 2,380 | 2,404 | 2,330 | 2,360 | -28 | -1.2% | 24,400 |
| 2024/03/04 | 2,416 | 2,416 | 2,350 | 2,388 | -27 | -1.1% | 49,000 |
| 2024/03/01 | 2,510 | 2,545 | 2,407 | 2,415 | -97 | -3.9% | 100,100 |
| 2024/02/29 | 2,780 | 2,780 | 2,512 | 2,512 | -258 | -9.3% | 195,100 |
| 2024/02/28 | 2,605 | 2,797 | 2,490 | 2,770 | +448 | +19.3% | 351,400 |
| 2024/02/27 | 2,376 | 2,393 | 2,315 | 2,322 | -61 | -2.6% | 28,300 |
| 2024/02/26 | 2,347 | 2,444 | 2,330 | 2,383 | +23 | +1% | 30,400 |
| 2024/02/22 | 2,451 | 2,451 | 2,355 | 2,360 | -72 | -3% | 41,100 |
| 2024/02/21 | 2,477 | 2,479 | 2,420 | 2,432 | -41 | -1.7% | 26,600 |
| 2024/02/20 | 2,574 | 2,590 | 2,472 | 2,473 | -75 | -2.9% | 34,300 |
| 2024/02/19 | 2,525 | 2,559 | 2,456 | 2,548 | +2 | +0.1% | 39,600 |
| 2024/02/16 | 2,675 | 2,675 | 2,529 | 2,546 | -118 | -4.4% | 53,000 |
| 2024/02/15 | 2,650 | 2,850 | 2,650 | 2,664 | +113 | +4.4% | 82,600 |
| 2024/02/14 | 2,615 | 2,615 | 2,500 | 2,551 | -109 | -4.1% | 65,500 |
| 2024/02/13 | 2,682 | 2,744 | 2,586 | 2,660 | -22 | -0.8% | 40,500 |
| 2024/02/09 | 2,750 | 2,780 | 2,677 | 2,682 | -66 | -2.4% | 17,400 |
| 2024/02/08 | 2,845 | 2,845 | 2,743 | 2,748 | -88 | -3.1% | 21,200 |
| 2024/02/07 | 2,925 | 2,949 | 2,808 | 2,836 | -71 | -2.4% | 25,800 |
| 2024/02/06 | 2,851 | 2,974 | 2,826 | 2,907 | +59 | +2.1% | 24,400 |
| 2024/02/05 | 2,949 | 2,949 | 2,820 | 2,848 | -56 | -1.9% | 12,400 |
| 2024/02/02 | 2,898 | 2,965 | 2,822 | 2,904 | +72 | +2.5% | 24,600 |
| 2024/02/01 | 2,800 | 2,900 | 2,778 | 2,832 | +82 | +3% | 15,400 |
| 2024/01/31 | 2,674 | 2,828 | 2,674 | 2,750 | +53 | +2% | 25,900 |
151～
200
件表示中 / 3585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 | 168,000円 | +3.9% | -25.2% | 0.89% | 5.98倍 | 1.07倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,300円 | +2.4% | +3.0% | 1.90% | 9.25倍 | 0.48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 |
| 内外テック | 218,200円 | +12.3% | +27.8% | 4.54% | 7.41倍 | 0.68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７割超。製造兼営、自社製品開発強化 |
| ポエック | 166,400円 | +25.4% | +132.6% | 4.21% | 12.89倍 | 1.88倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
市場注目の銘柄
チャート関連のコラム
