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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/06 | 4,215 | 4,260 | 4,215 | 4,225 | +20 | +0.5% | 34,000 |
| 2025/03/05 | 4,180 | 4,235 | 4,180 | 4,205 | +5 | +0.1% | 31,900 |
| 2025/03/04 | 4,200 | 4,230 | 4,170 | 4,200 | +15 | +0.4% | 32,100 |
| 2025/03/03 | 4,160 | 4,235 | 4,155 | 4,185 | +65 | +1.6% | 44,900 |
| 2025/02/28 | 4,120 | 4,135 | 4,100 | 4,120 | -15 | -0.4% | 34,300 |
| 2025/02/27 | 4,085 | 4,135 | 4,085 | 4,135 | +25 | +0.6% | 18,400 |
| 2025/02/26 | 4,085 | 4,115 | 4,055 | 4,110 | +5 | +0.1% | 31,800 |
| 2025/02/25 | 4,120 | 4,150 | 4,090 | 4,105 | -15 | -0.4% | 26,800 |
| 2025/02/21 | 4,115 | 4,125 | 4,080 | 4,120 | -15 | -0.4% | 40,100 |
| 2025/02/20 | 4,185 | 4,185 | 4,130 | 4,135 | -50 | -1.2% | 36,100 |
| 2025/02/19 | 4,190 | 4,225 | 4,180 | 4,185 | -25 | -0.6% | 16,300 |
| 2025/02/18 | 4,195 | 4,215 | 4,155 | 4,210 | +15 | +0.4% | 28,900 |
| 2025/02/17 | 4,205 | 4,275 | 4,195 | 4,195 | -15 | -0.4% | 28,600 |
| 2025/02/14 | 4,265 | 4,265 | 4,200 | 4,210 | -50 | -1.2% | 30,400 |
| 2025/02/13 | 4,255 | 4,280 | 4,250 | 4,260 | +5 | +0.1% | 20,700 |
| 2025/02/12 | 4,250 | 4,285 | 4,225 | 4,255 | +5 | +0.1% | 35,000 |
| 2025/02/10 | 4,320 | 4,320 | 4,245 | 4,250 | -70 | -1.6% | 28,000 |
| 2025/02/07 | 4,340 | 4,350 | 4,300 | 4,320 | -20 | -0.5% | 26,400 |
| 2025/02/06 | 4,230 | 4,360 | 4,205 | 4,340 | +80 | +1.9% | 90,700 |
| 2025/02/05 | 4,245 | 4,300 | 4,215 | 4,260 | +20 | +0.5% | 36,600 |
| 2025/02/04 | 4,390 | 4,435 | 4,235 | 4,240 | -95 | -2.2% | 70,600 |
| 2025/02/03 | 4,150 | 4,430 | 4,100 | 4,335 | +200 | +4.8% | 215,400 |
| 2025/01/31 | 4,115 | 4,135 | 4,090 | 4,135 | +35 | +0.9% | 31,400 |
| 2025/01/30 | 4,055 | 4,100 | 4,035 | 4,100 | +60 | +1.5% | 27,400 |
| 2025/01/29 | 4,010 | 4,060 | 4,010 | 4,040 | +10 | +0.2% | 16,400 |
| 2025/01/28 | 4,055 | 4,060 | 4,015 | 4,030 | +10 | +0.2% | 20,700 |
| 2025/01/27 | 3,985 | 4,025 | 3,985 | 4,020 | +75 | +1.9% | 23,900 |
| 2025/01/24 | 3,945 | 3,985 | 3,945 | 3,945 | ±0 | ±0% | 15,700 |
| 2025/01/23 | 3,950 | 3,950 | 3,925 | 3,945 | -15 | -0.4% | 24,000 |
| 2025/01/22 | 3,985 | 3,990 | 3,960 | 3,960 | -35 | -0.9% | 25,100 |
| 2025/01/21 | 4,010 | 4,010 | 3,980 | 3,995 | +15 | +0.4% | 23,600 |
| 2025/01/20 | 3,965 | 3,985 | 3,955 | 3,980 | +55 | +1.4% | 22,200 |
| 2025/01/17 | 3,950 | 3,955 | 3,905 | 3,925 | -25 | -0.6% | 25,200 |
1～
50
件表示中 / 3670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 | 414,500円 | +14.7% | +12.9% | 2.65% | 7.03倍 | 0.80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 |
| サカタのタネ | 340,000円 | +5.4% | -1.1% | 1.91% | 16.34倍 | 0.92倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ホクト | 186,700円 | +3.4% | +37.9% | 2.68% | 15.42倍 | 1.11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 |
| ユキグニファク | 112,000円 | +5.3% | +5.8% | 1.07% | 28.84倍 | 3.79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 |
| カネコ種 | 140,400円 | +3.1% | +11.5% | 2.35% | 13.09倍 | 0.64倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
