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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 3,725 | 3,725 | 3,605 | 3,625 | -65 | -1.8% | 82,300 |
| 2023/02/03 | 3,790 | 3,930 | 3,650 | 3,690 | -110 | -2.9% | 124,300 |
| 2023/02/02 | 3,875 | 3,875 | 3,780 | 3,800 | -55 | -1.4% | 23,500 |
| 2023/02/01 | 3,840 | 3,870 | 3,820 | 3,855 | +25 | +0.7% | 18,600 |
| 2023/01/31 | 3,815 | 3,835 | 3,805 | 3,830 | +20 | +0.5% | 12,400 |
| 2023/01/30 | 3,785 | 3,825 | 3,780 | 3,810 | +25 | +0.7% | 16,200 |
| 2023/01/27 | 3,800 | 3,810 | 3,780 | 3,785 | -20 | -0.5% | 9,800 |
| 2023/01/26 | 3,805 | 3,820 | 3,785 | 3,805 | -15 | -0.4% | 8,200 |
| 2023/01/25 | 3,795 | 3,830 | 3,785 | 3,820 | ±0 | ±0% | 10,400 |
| 2023/01/24 | 3,800 | 3,840 | 3,800 | 3,820 | +35 | +0.9% | 16,400 |
| 2023/01/23 | 3,760 | 3,810 | 3,760 | 3,785 | +25 | +0.7% | 18,000 |
| 2023/01/20 | 3,735 | 3,775 | 3,730 | 3,760 | +25 | +0.7% | 16,100 |
| 2023/01/19 | 3,750 | 3,770 | 3,720 | 3,735 | -35 | -0.9% | 16,900 |
| 2023/01/18 | 3,740 | 3,775 | 3,725 | 3,770 | +40 | +1.1% | 13,300 |
| 2023/01/17 | 3,710 | 3,745 | 3,710 | 3,730 | +20 | +0.5% | 10,000 |
| 2023/01/16 | 3,710 | 3,735 | 3,700 | 3,710 | ±0 | ±0% | 13,200 |
| 2023/01/13 | 3,725 | 3,745 | 3,705 | 3,710 | -15 | -0.4% | 13,300 |
| 2023/01/12 | 3,735 | 3,740 | 3,715 | 3,725 | ±0 | ±0% | 9,400 |
| 2023/01/11 | 3,720 | 3,740 | 3,710 | 3,725 | +10 | +0.3% | 7,900 |
| 2023/01/10 | 3,740 | 3,760 | 3,710 | 3,715 | -5 | -0.1% | 13,400 |
| 2023/01/06 | 3,710 | 3,730 | 3,690 | 3,720 | -25 | -0.7% | 15,800 |
| 2023/01/05 | 3,750 | 3,755 | 3,725 | 3,745 | -5 | -0.1% | 11,300 |
| 2023/01/04 | 3,815 | 3,815 | 3,735 | 3,750 | -50 | -1.3% | 16,800 |
| 2022/12/30 | 3,800 | 3,815 | 3,785 | 3,800 | ±0 | ±0% | 10,500 |
| 2022/12/29 | 3,780 | 3,810 | 3,765 | 3,800 | -30 | -0.8% | 11,800 |
| 2022/12/28 | 3,800 | 3,830 | 3,785 | 3,830 | +15 | +0.4% | 14,000 |
| 2022/12/27 | 3,730 | 3,815 | 3,730 | 3,815 | +95 | +2.6% | 23,300 |
| 2022/12/26 | 3,715 | 3,735 | 3,705 | 3,720 | +20 | +0.5% | 8,100 |
| 2022/12/23 | 3,725 | 3,725 | 3,685 | 3,700 | -45 | -1.2% | 13,200 |
| 2022/12/22 | 3,680 | 3,745 | 3,665 | 3,745 | +90 | +2.5% | 14,600 |
| 2022/12/21 | 3,700 | 3,710 | 3,650 | 3,655 | -50 | -1.3% | 18,300 |
| 2022/12/20 | 3,740 | 3,765 | 3,675 | 3,705 | +5 | +0.1% | 29,000 |
| 2022/12/19 | 3,705 | 3,715 | 3,690 | 3,700 | +15 | +0.4% | 9,300 |
| 2022/12/16 | 3,705 | 3,760 | 3,675 | 3,685 | -15 | -0.4% | 24,300 |
| 2022/12/15 | 3,730 | 3,750 | 3,680 | 3,700 | -40 | -1.1% | 10,500 |
| 2022/12/14 | 3,650 | 3,760 | 3,635 | 3,740 | +125 | +3.5% | 24,500 |
| 2022/12/13 | 3,620 | 3,650 | 3,615 | 3,615 | -10 | -0.3% | 10,400 |
| 2022/12/12 | 3,625 | 3,630 | 3,615 | 3,625 | -10 | -0.3% | 6,200 |
| 2022/12/09 | 3,590 | 3,635 | 3,590 | 3,635 | +20 | +0.6% | 15,500 |
| 2022/12/08 | 3,655 | 3,660 | 3,605 | 3,615 | -40 | -1.1% | 12,300 |
| 2022/12/07 | 3,610 | 3,655 | 3,600 | 3,655 | +40 | +1.1% | 12,900 |
| 2022/12/06 | 3,650 | 3,650 | 3,615 | 3,615 | -25 | -0.7% | 9,600 |
| 2022/12/05 | 3,640 | 3,640 | 3,610 | 3,640 | -5 | -0.1% | 14,300 |
| 2022/12/02 | 3,715 | 3,715 | 3,605 | 3,645 | -50 | -1.4% | 20,100 |
| 2022/12/01 | 3,710 | 3,720 | 3,675 | 3,695 | ±0 | ±0% | 19,700 |
| 2022/11/30 | 3,740 | 3,745 | 3,690 | 3,695 | -50 | -1.3% | 10,500 |
| 2022/11/29 | 3,725 | 3,755 | 3,715 | 3,745 | -40 | -1.1% | 13,200 |
| 2022/11/28 | 3,775 | 3,790 | 3,735 | 3,785 | +10 | +0.3% | 8,400 |
| 2022/11/25 | 3,755 | 3,785 | 3,745 | 3,775 | +25 | +0.7% | 9,000 |
| 2022/11/24 | 3,700 | 3,750 | 3,700 | 3,750 | +55 | +1.5% | 18,900 |
451～
500
件表示中 / 3594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 | 402,000円 | +14.7% | +12.9% | 2.74% | 6.82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 | 296,200円 | +1.9% | +2.9% | 3.38% | 6.78倍 | 0.67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 | 171,500円 | -5.6% | -32.1% | 2.33% | 36.27倍 | 1.03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 | 103,800円 | +5.3% | +5.8% | 1.16% | 26.72倍 | 3.52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 | 139,100円 | +3.1% | +11.5% | 2.37% | 12.99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
