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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,720 | 4,795 | 4,660 | 4,795 | +105 | +2.2% | 86,500 |
| 2025/08/20 | 4,630 | 4,700 | 4,610 | 4,690 | +100 | +2.2% | 60,500 |
| 2025/08/19 | 4,550 | 4,590 | 4,525 | 4,590 | +45 | +1% | 30,600 |
| 2025/08/18 | 4,480 | 4,555 | 4,480 | 4,545 | +70 | +1.6% | 43,700 |
| 2025/08/15 | 4,495 | 4,510 | 4,455 | 4,475 | -10 | -0.2% | 36,300 |
| 2025/08/14 | 4,465 | 4,515 | 4,455 | 4,485 | +5 | +0.1% | 40,400 |
| 2025/08/13 | 4,500 | 4,515 | 4,470 | 4,480 | -20 | -0.4% | 35,800 |
| 2025/08/12 | 4,545 | 4,560 | 4,450 | 4,500 | -40 | -0.9% | 135,000 |
| 2025/08/08 | 4,515 | 4,550 | 4,505 | 4,540 | +25 | +0.6% | 32,600 |
| 2025/08/07 | 4,510 | 4,540 | 4,480 | 4,515 | -15 | -0.3% | 28,300 |
| 2025/08/06 | 4,405 | 4,545 | 4,395 | 4,530 | +135 | +3.1% | 97,600 |
| 2025/08/05 | 4,430 | 4,455 | 4,385 | 4,395 | -15 | -0.3% | 149,400 |
| 2025/08/04 | 4,660 | 4,760 | 4,380 | 4,410 | -315 | -6.7% | 263,000 |
| 2025/08/01 | 4,665 | 4,745 | 4,660 | 4,725 | +40 | +0.9% | 31,500 |
| 2025/07/31 | 4,710 | 4,720 | 4,660 | 4,685 | +10 | +0.2% | 32,200 |
| 2025/07/30 | 4,655 | 4,690 | 4,620 | 4,675 | +10 | +0.2% | 29,500 |
| 2025/07/29 | 4,705 | 4,725 | 4,660 | 4,665 | -65 | -1.4% | 23,100 |
| 2025/07/28 | 4,795 | 4,795 | 4,720 | 4,730 | -55 | -1.1% | 37,200 |
| 2025/07/25 | 4,640 | 4,830 | 4,640 | 4,785 | +160 | +3.5% | 78,300 |
| 2025/07/24 | 4,590 | 4,635 | 4,575 | 4,625 | +40 | +0.9% | 23,100 |
| 2025/07/23 | 4,595 | 4,595 | 4,535 | 4,585 | +25 | +0.5% | 38,900 |
| 2025/07/22 | 4,575 | 4,600 | 4,555 | 4,560 | +5 | +0.1% | 18,000 |
| 2025/07/18 | 4,615 | 4,625 | 4,555 | 4,555 | -50 | -1.1% | 17,800 |
| 2025/07/17 | 4,640 | 4,640 | 4,595 | 4,605 | -35 | -0.8% | 22,300 |
| 2025/07/16 | 4,620 | 4,665 | 4,600 | 4,640 | +45 | +1% | 40,800 |
| 2025/07/15 | 4,580 | 4,620 | 4,570 | 4,595 | +15 | +0.3% | 24,500 |
| 2025/07/14 | 4,540 | 4,590 | 4,530 | 4,580 | +40 | +0.9% | 26,300 |
| 2025/07/11 | 4,520 | 4,560 | 4,515 | 4,540 | +30 | +0.7% | 25,000 |
| 2025/07/10 | 4,580 | 4,580 | 4,500 | 4,510 | -70 | -1.5% | 31,200 |
| 2025/07/09 | 4,510 | 4,595 | 4,505 | 4,580 | +75 | +1.7% | 29,300 |
| 2025/07/08 | 4,510 | 4,520 | 4,485 | 4,505 | -20 | -0.4% | 37,300 |
| 2025/07/07 | 4,545 | 4,570 | 4,490 | 4,525 | -40 | -0.9% | 39,800 |
| 2025/07/04 | 4,575 | 4,600 | 4,525 | 4,565 | +35 | +0.8% | 38,500 |
| 2025/07/03 | 4,480 | 4,545 | 4,475 | 4,530 | +40 | +0.9% | 37,400 |
| 2025/07/02 | 4,520 | 4,525 | 4,480 | 4,490 | -40 | -0.9% | 42,500 |
| 2025/07/01 | 4,600 | 4,635 | 4,515 | 4,530 | -65 | -1.4% | 61,900 |
| 2025/06/30 | 4,575 | 4,755 | 4,565 | 4,595 | +90 | +2% | 184,400 |
| 2025/06/27 | 4,485 | 4,505 | 4,450 | 4,505 | +65 | +1.5% | 62,600 |
| 2025/06/26 | 4,400 | 4,445 | 4,375 | 4,440 | +40 | +0.9% | 38,100 |
| 2025/06/25 | 4,405 | 4,415 | 4,360 | 4,400 | ±0 | ±0% | 49,200 |
| 2025/06/24 | 4,415 | 4,420 | 4,385 | 4,400 | -25 | -0.6% | 34,100 |
| 2025/06/23 | 4,380 | 4,465 | 4,380 | 4,425 | +40 | +0.9% | 41,200 |
| 2025/06/20 | 4,410 | 4,410 | 4,365 | 4,385 | -30 | -0.7% | 65,100 |
| 2025/06/19 | 4,445 | 4,450 | 4,385 | 4,415 | -10 | -0.2% | 37,200 |
| 2025/06/18 | 4,445 | 4,445 | 4,415 | 4,425 | -20 | -0.4% | 25,000 |
| 2025/06/17 | 4,510 | 4,515 | 4,435 | 4,445 | -70 | -1.6% | 36,500 |
| 2025/06/16 | 4,575 | 4,610 | 4,495 | 4,515 | -30 | -0.7% | 46,000 |
| 2025/06/13 | 4,570 | 4,595 | 4,510 | 4,545 | -35 | -0.8% | 38,400 |
| 2025/06/12 | 4,550 | 4,595 | 4,550 | 4,580 | +40 | +0.9% | 41,000 |
| 2025/06/11 | 4,535 | 4,550 | 4,495 | 4,540 | +30 | +0.7% | 44,400 |
1～
50
件表示中 / 3767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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.88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 | 371,000円 | +2.8% | -10.6% | 2.02% | 17.84倍 | 1.00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 | 189,000円 | +0.6% | -33.1% | 2.65% | 13.63倍 | 1.04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 | 109,900円 | -2.2% | +41.1% | 1.46% | 21.81倍 | 3.54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 |
| ホクリヨウ | 212,300円 | +10.0% | +49.4% | 3.30% | 8.72倍 | 1.27倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
市場注目の銘柄
チャート関連のコラム
