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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 3,610 | 3,645 | 3,610 | 3,640 | +35 | +1% | 17,400 |
| 2023/07/14 | 3,605 | 3,620 | 3,595 | 3,605 | -5 | -0.1% | 22,400 |
| 2023/07/13 | 3,625 | 3,625 | 3,595 | 3,610 | -15 | -0.4% | 16,300 |
| 2023/07/12 | 3,610 | 3,645 | 3,610 | 3,625 | +15 | +0.4% | 14,500 |
| 2023/07/11 | 3,645 | 3,645 | 3,600 | 3,610 | -10 | -0.3% | 15,000 |
| 2023/07/10 | 3,635 | 3,645 | 3,615 | 3,620 | +10 | +0.3% | 27,500 |
| 2023/07/07 | 3,620 | 3,630 | 3,590 | 3,610 | +10 | +0.3% | 30,600 |
| 2023/07/06 | 3,610 | 3,630 | 3,595 | 3,600 | -10 | -0.3% | 22,300 |
| 2023/07/05 | 3,615 | 3,620 | 3,600 | 3,610 | -25 | -0.7% | 16,500 |
| 2023/07/04 | 3,640 | 3,650 | 3,635 | 3,635 | -15 | -0.4% | 14,300 |
| 2023/07/03 | 3,620 | 3,655 | 3,620 | 3,650 | +35 | +1% | 12,500 |
| 2023/06/30 | 3,650 | 3,650 | 3,600 | 3,615 | -20 | -0.6% | 27,700 |
| 2023/06/29 | 3,650 | 3,660 | 3,620 | 3,635 | -15 | -0.4% | 16,800 |
| 2023/06/28 | 3,615 | 3,650 | 3,610 | 3,650 | +45 | +1.2% | 20,300 |
| 2023/06/27 | 3,600 | 3,615 | 3,575 | 3,605 | ±0 | ±0% | 17,500 |
| 2023/06/26 | 3,645 | 3,645 | 3,600 | 3,605 | -30 | -0.8% | 23,400 |
| 2023/06/23 | 3,660 | 3,670 | 3,625 | 3,635 | -30 | -0.8% | 29,500 |
| 2023/06/22 | 3,675 | 3,685 | 3,665 | 3,665 | -10 | -0.3% | 21,700 |
| 2023/06/21 | 3,655 | 3,680 | 3,655 | 3,675 | +20 | +0.5% | 19,600 |
| 2023/06/20 | 3,640 | 3,655 | 3,635 | 3,655 | +5 | +0.1% | 15,300 |
| 2023/06/19 | 3,650 | 3,665 | 3,630 | 3,650 | +5 | +0.1% | 19,700 |
| 2023/06/16 | 3,650 | 3,650 | 3,625 | 3,645 | -5 | -0.1% | 21,300 |
| 2023/06/15 | 3,680 | 3,680 | 3,650 | 3,650 | -15 | -0.4% | 11,700 |
| 2023/06/14 | 3,665 | 3,685 | 3,660 | 3,665 | ±0 | ±0% | 19,500 |
| 2023/06/13 | 3,670 | 3,680 | 3,650 | 3,665 | ±0 | ±0% | 17,800 |
| 2023/06/12 | 3,660 | 3,675 | 3,655 | 3,665 | +15 | +0.4% | 18,500 |
| 2023/06/09 | 3,635 | 3,655 | 3,635 | 3,650 | +15 | +0.4% | 30,000 |
| 2023/06/08 | 3,620 | 3,645 | 3,615 | 3,635 | +10 | +0.3% | 17,700 |
| 2023/06/07 | 3,645 | 3,670 | 3,620 | 3,625 | -10 | -0.3% | 30,900 |
| 2023/06/06 | 3,610 | 3,645 | 3,605 | 3,635 | +5 | +0.1% | 15,500 |
| 2023/06/05 | 3,630 | 3,645 | 3,615 | 3,630 | +25 | +0.7% | 19,300 |
| 2023/06/02 | 3,580 | 3,610 | 3,575 | 3,605 | +40 | +1.1% | 17,100 |
| 2023/06/01 | 3,550 | 3,595 | 3,550 | 3,565 | +15 | +0.4% | 20,900 |
| 2023/05/31 | 3,560 | 3,570 | 3,535 | 3,550 | -35 | -1% | 30,700 |
| 2023/05/30 | 3,615 | 3,615 | 3,555 | 3,585 | -45 | -1.2% | 20,900 |
| 2023/05/29 | 3,650 | 3,650 | 3,620 | 3,630 | +5 | +0.1% | 13,800 |
| 2023/05/26 | 3,640 | 3,660 | 3,620 | 3,625 | -25 | -0.7% | 24,100 |
| 2023/05/25 | 3,630 | 3,655 | 3,625 | 3,650 | +25 | +0.7% | 16,200 |
| 2023/05/24 | 3,630 | 3,655 | 3,620 | 3,625 | -5 | -0.1% | 14,400 |
| 2023/05/23 | 3,700 | 3,715 | 3,630 | 3,630 | -70 | -1.9% | 29,900 |
| 2023/05/22 | 3,660 | 3,700 | 3,660 | 3,700 | +30 | +0.8% | 17,400 |
| 2023/05/19 | 3,695 | 3,695 | 3,655 | 3,670 | -10 | -0.3% | 26,200 |
| 2023/05/18 | 3,745 | 3,750 | 3,680 | 3,680 | -40 | -1.1% | 33,300 |
| 2023/05/17 | 3,690 | 3,720 | 3,675 | 3,720 | +25 | +0.7% | 36,400 |
| 2023/05/16 | 3,670 | 3,710 | 3,645 | 3,695 | +20 | +0.5% | 46,100 |
| 2023/05/15 | 3,640 | 3,710 | 3,640 | 3,675 | +10 | +0.3% | 71,300 |
| 2023/05/12 | 3,585 | 3,665 | 3,550 | 3,665 | +105 | +2.9% | 89,500 |
| 2023/05/11 | 3,570 | 3,580 | 3,550 | 3,560 | -5 | -0.1% | 15,400 |
| 2023/05/10 | 3,620 | 3,620 | 3,565 | 3,565 | -55 | -1.5% | 20,900 |
| 2023/05/09 | 3,575 | 3,620 | 3,565 | 3,620 | +45 | +1.3% | 35,700 |
451～
500
件表示中 / 3704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 | 431,000円 | +15.6% | +15.1% | 3.48% | 6.24倍 | 0.77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 | 297,600円 | +0.1% | -19.4% | 3.70% | 8.57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 | 177,500円 | +0.6% | -33.1% | 2.82% | 12.79倍 | 0.97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 | 106,600円 | -2.2% | +41.1% | 1.50% | 21.16倍 | 3.44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 | 304,500円 | +0.3% | -15.7% | 3.23% | 14.25倍 | 0.83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
