極洋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,365 | 4,380 | 4,320 | 4,350 | +30 | +0.7% | 37,600 |
| 2025/05/20 | 4,360 | 4,385 | 4,320 | 4,320 | -80 | -1.8% | 51,400 |
| 2025/05/19 | 4,315 | 4,410 | 4,310 | 4,400 | +70 | +1.6% | 51,500 |
| 2025/05/16 | 4,415 | 4,415 | 4,295 | 4,330 | -85 | -1.9% | 68,900 |
| 2025/05/15 | 4,470 | 4,505 | 4,400 | 4,415 | -85 | -1.9% | 51,300 |
| 2025/05/14 | 4,540 | 4,545 | 4,380 | 4,500 | -70 | -1.5% | 81,600 |
| 2025/05/13 | 4,580 | 4,675 | 4,535 | 4,570 | -75 | -1.6% | 140,800 |
| 2025/05/12 | 4,400 | 4,695 | 4,325 | 4,645 | +320 | +7.4% | 729,100 |
| 2025/05/09 | 4,290 | 4,345 | 4,285 | 4,325 | +40 | +0.9% | 50,800 |
| 2025/05/08 | 4,305 | 4,315 | 4,245 | 4,285 | +10 | +0.2% | 51,500 |
| 2025/05/07 | 4,125 | 4,335 | 4,125 | 4,275 | +150 | +3.6% | 116,800 |
| 2025/05/02 | 4,120 | 4,160 | 4,085 | 4,125 | +5 | +0.1% | 40,700 |
| 2025/05/01 | 4,205 | 4,205 | 4,120 | 4,120 | -90 | -2.1% | 34,200 |
| 2025/04/30 | 4,245 | 4,245 | 4,170 | 4,210 | -10 | -0.2% | 35,300 |
| 2025/04/28 | 4,230 | 4,250 | 4,200 | 4,220 | ±0 | ±0% | 29,700 |
| 2025/04/25 | 4,190 | 4,230 | 4,170 | 4,220 | -25 | -0.6% | 34,600 |
| 2025/04/24 | 4,380 | 4,380 | 4,220 | 4,245 | -110 | -2.5% | 42,100 |
| 2025/04/23 | 4,365 | 4,380 | 4,340 | 4,355 | -5 | -0.1% | 59,000 |
| 2025/04/22 | 4,290 | 4,370 | 4,270 | 4,360 | +65 | +1.5% | 58,100 |
| 2025/04/21 | 4,285 | 4,320 | 4,245 | 4,295 | +15 | +0.4% | 28,800 |
| 2025/04/18 | 4,205 | 4,280 | 4,185 | 4,280 | +115 | +2.8% | 38,400 |
| 2025/04/17 | 4,120 | 4,175 | 4,120 | 4,165 | +40 | +1% | 28,900 |
| 2025/04/16 | 4,115 | 4,130 | 4,090 | 4,125 | +45 | +1.1% | 23,300 |
| 2025/04/15 | 4,150 | 4,165 | 4,080 | 4,080 | -5 | -0.1% | 24,900 |
| 2025/04/14 | 4,040 | 4,110 | 4,020 | 4,085 | +65 | +1.6% | 30,600 |
| 2025/04/11 | 3,970 | 4,020 | 3,910 | 4,020 | -20 | -0.5% | 51,000 |
| 2025/04/10 | 4,060 | 4,060 | 3,985 | 4,040 | +170 | +4.4% | 38,100 |
| 2025/04/09 | 3,850 | 3,900 | 3,775 | 3,870 | -50 | -1.3% | 48,200 |
| 2025/04/08 | 3,790 | 3,920 | 3,780 | 3,920 | +270 | +7.4% | 94,000 |
| 2025/04/07 | 3,665 | 3,765 | 3,615 | 3,650 | -280 | -7.1% | 100,700 |
| 2025/04/04 | 4,000 | 4,015 | 3,835 | 3,930 | -155 | -3.8% | 104,900 |
| 2025/04/03 | 4,070 | 4,090 | 4,025 | 4,085 | -70 | -1.7% | 51,000 |
| 2025/04/02 | 4,185 | 4,185 | 4,125 | 4,155 | -30 | -0.7% | 36,500 |
| 2025/04/01 | 4,185 | 4,220 | 4,165 | 4,185 | +35 | +0.8% | 39,300 |
| 2025/03/31 | 4,190 | 4,215 | 4,140 | 4,150 | -85 | -2% | 54,900 |
| 2025/03/28 | 4,155 | 4,275 | 4,155 | 4,235 | -75 | -1.7% | 97,400 |
| 2025/03/27 | 4,270 | 4,320 | 4,265 | 4,310 | +35 | +0.8% | 178,900 |
| 2025/03/26 | 4,300 | 4,305 | 4,270 | 4,275 | ±0 | ±0% | 73,900 |
| 2025/03/25 | 4,300 | 4,320 | 4,270 | 4,275 | -45 | -1% | 74,100 |
| 2025/03/24 | 4,380 | 4,390 | 4,310 | 4,320 | -75 | -1.7% | 102,400 |
| 2025/03/21 | 4,380 | 4,460 | 4,370 | 4,395 | -15 | -0.3% | 67,000 |
| 2025/03/19 | 4,340 | 4,420 | 4,320 | 4,410 | +75 | +1.7% | 74,900 |
| 2025/03/18 | 4,295 | 4,345 | 4,280 | 4,335 | +55 | +1.3% | 45,800 |
| 2025/03/17 | 4,250 | 4,285 | 4,245 | 4,280 | +40 | +0.9% | 37,900 |
| 2025/03/14 | 4,200 | 4,240 | 4,200 | 4,240 | +65 | +1.6% | 40,500 |
| 2025/03/13 | 4,145 | 4,205 | 4,145 | 4,175 | +30 | +0.7% | 34,400 |
| 2025/03/12 | 4,120 | 4,145 | 4,115 | 4,145 | +30 | +0.7% | 19,500 |
| 2025/03/11 | 4,120 | 4,135 | 4,080 | 4,115 | -35 | -0.8% | 49,800 |
| 2025/03/10 | 4,180 | 4,195 | 4,140 | 4,150 | -20 | -0.5% | 35,700 |
| 2025/03/07 | 4,225 | 4,255 | 4,160 | 4,170 | -55 | -1.3% | 54,900 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「極 洋」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 |
|---|---|---|---|---|---|---|---|---|
| 極 洋 | 435,000円 | +15.6% | +15.1% | 3.45% | 6.30倍 | 0.78倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| マルハニチロ | 298,000円 | +0.1% | -19.4% | 3.69% | 8.58倍 | 0.65倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ホクト | 178,800円 | +0.6% | -33.1% | 2.80% | 12.88倍 | 0.98倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| ユキグニ | 107,400円 | -2.2% | +41.1% | 1.49% | 21.32倍 | 3.47倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| アクシーズ | 302,500円 | +0.3% | -15.7% | 3.26% | 14.16倍 | 0.82倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
市場注目の銘柄
チャート関連のコラム
