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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 4,000 | 4,035 | 3,980 | 4,015 | +45 | +1.1% | 30,400 |
| 2024/12/02 | 3,910 | 3,980 | 3,910 | 3,970 | +60 | +1.5% | 17,200 |
| 2024/11/29 | 3,930 | 3,950 | 3,910 | 3,910 | -15 | -0.4% | 13,700 |
| 2024/11/28 | 3,900 | 3,925 | 3,895 | 3,925 | +35 | +0.9% | 14,100 |
| 2024/11/27 | 3,935 | 3,935 | 3,870 | 3,890 | -25 | -0.6% | 21,500 |
| 2024/11/26 | 3,930 | 3,965 | 3,900 | 3,915 | -35 | -0.9% | 23,500 |
| 2024/11/25 | 3,940 | 3,980 | 3,935 | 3,950 | +10 | +0.3% | 30,700 |
| 2024/11/22 | 3,945 | 3,945 | 3,890 | 3,940 | -20 | -0.5% | 30,400 |
| 2024/11/21 | 3,980 | 4,000 | 3,940 | 3,960 | -20 | -0.5% | 16,400 |
| 2024/11/20 | 4,045 | 4,045 | 3,975 | 3,980 | -50 | -1.2% | 20,800 |
| 2024/11/19 | 3,995 | 4,045 | 3,995 | 4,030 | +55 | +1.4% | 21,100 |
| 2024/11/18 | 3,960 | 3,990 | 3,960 | 3,975 | +5 | +0.1% | 14,000 |
| 2024/11/15 | 3,955 | 3,995 | 3,940 | 3,970 | +40 | +1% | 18,000 |
| 2024/11/14 | 3,950 | 3,955 | 3,905 | 3,930 | -20 | -0.5% | 25,800 |
| 2024/11/13 | 4,000 | 4,015 | 3,935 | 3,950 | -50 | -1.3% | 48,400 |
| 2024/11/12 | 3,990 | 4,030 | 3,990 | 4,000 | +25 | +0.6% | 19,200 |
| 2024/11/11 | 3,995 | 4,030 | 3,975 | 3,975 | -60 | -1.5% | 21,800 |
| 2024/11/08 | 4,015 | 4,065 | 3,995 | 4,035 | ±0 | ±0% | 43,300 |
| 2024/11/07 | 4,065 | 4,080 | 3,995 | 4,035 | ±0 | ±0% | 47,200 |
| 2024/11/06 | 4,125 | 4,190 | 4,000 | 4,035 | -90 | -2.2% | 100,400 |
| 2024/11/05 | 4,080 | 4,125 | 4,060 | 4,125 | +45 | +1.1% | 15,200 |
| 2024/11/01 | 4,155 | 4,155 | 4,075 | 4,080 | -65 | -1.6% | 21,200 |
| 2024/10/31 | 4,125 | 4,160 | 4,125 | 4,145 | +15 | +0.4% | 16,300 |
| 2024/10/30 | 4,155 | 4,165 | 4,125 | 4,130 | -40 | -1% | 28,200 |
| 2024/10/29 | 4,180 | 4,195 | 4,165 | 4,170 | ±0 | ±0% | 8,300 |
| 2024/10/28 | 4,125 | 4,195 | 4,125 | 4,170 | +15 | +0.4% | 17,800 |
| 2024/10/25 | 4,240 | 4,240 | 4,150 | 4,155 | -90 | -2.1% | 22,400 |
| 2024/10/24 | 4,185 | 4,290 | 4,185 | 4,245 | +75 | +1.8% | 54,700 |
| 2024/10/23 | 4,180 | 4,245 | 4,155 | 4,170 | +20 | +0.5% | 32,100 |
| 2024/10/22 | 4,175 | 4,175 | 4,115 | 4,150 | -35 | -0.8% | 17,800 |
| 2024/10/21 | 4,265 | 4,265 | 4,180 | 4,185 | -80 | -1.9% | 14,800 |
| 2024/10/18 | 4,270 | 4,275 | 4,240 | 4,265 | +40 | +0.9% | 11,900 |
| 2024/10/17 | 4,260 | 4,265 | 4,210 | 4,225 | -35 | -0.8% | 30,000 |
| 2024/10/16 | 4,315 | 4,330 | 4,260 | 4,260 | -60 | -1.4% | 22,500 |
| 2024/10/15 | 4,305 | 4,330 | 4,290 | 4,320 | +15 | +0.3% | 19,700 |
| 2024/10/11 | 4,345 | 4,360 | 4,295 | 4,305 | -40 | -0.9% | 15,100 |
| 2024/10/10 | 4,350 | 4,360 | 4,320 | 4,345 | -5 | -0.1% | 13,500 |
| 2024/10/09 | 4,350 | 4,385 | 4,325 | 4,350 | +20 | +0.5% | 15,400 |
| 2024/10/08 | 4,380 | 4,400 | 4,330 | 4,330 | -65 | -1.5% | 22,200 |
| 2024/10/07 | 4,415 | 4,415 | 4,355 | 4,395 | +10 | +0.2% | 23,400 |
| 2024/10/04 | 4,355 | 4,405 | 4,355 | 4,385 | +10 | +0.2% | 17,400 |
| 2024/10/03 | 4,340 | 4,375 | 4,320 | 4,375 | +35 | +0.8% | 18,500 |
| 2024/10/02 | 4,335 | 4,415 | 4,320 | 4,340 | -15 | -0.3% | 27,000 |
| 2024/10/01 | 4,395 | 4,395 | 4,325 | 4,355 | -10 | -0.2% | 24,300 |
| 2024/09/30 | 4,375 | 4,400 | 4,345 | 4,365 | -105 | -2.3% | 45,900 |
| 2024/09/27 | 4,550 | 4,550 | 4,420 | 4,470 | -90 | -2% | 56,100 |
| 2024/09/26 | 4,480 | 4,565 | 4,450 | 4,560 | +105 | +2.4% | 41,600 |
| 2024/09/25 | 4,505 | 4,505 | 4,440 | 4,455 | -65 | -1.4% | 37,600 |
| 2024/09/24 | 4,530 | 4,600 | 4,470 | 4,520 | +10 | +0.2% | 66,900 |
| 2024/09/20 | 4,500 | 4,510 | 4,435 | 4,510 | +110 | +2.5% | 69,300 |
1～
50
件表示中 / 3593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 | 401,500円 | +14.7% | +12.9% | 2.74% | 6.81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 | 300,600円 | +1.9% | +2.9% | 3.33% | 6.88倍 | 0.68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 | 174,800円 | -5.6% | -32.1% | 2.29% | 36.97倍 | 1.05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 |
| 雪国マイタケ | 104,600円 | +5.3% | +5.8% | 1.15% | 26.93倍 | 3.54倍 |
|
マイタケ、シメジ、マッシュルーム軸にキノコ量産。欧州で同業買収、神明ＨＤと国内販路開拓 |
| カネコ種 | 136,800円 | +3.1% | +11.5% | 2.41% | 12.77倍 | 0.63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
