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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/22 | 3,665 | 3,695 | 3,660 | 3,695 | +55 | +1.5% | 17,100 |
| 2022/11/21 | 3,670 | 3,670 | 3,635 | 3,640 | +5 | +0.1% | 8,900 |
| 2022/11/18 | 3,640 | 3,655 | 3,625 | 3,635 | +15 | +0.4% | 11,500 |
| 2022/11/17 | 3,585 | 3,630 | 3,580 | 3,620 | +35 | +1% | 7,600 |
| 2022/11/16 | 3,570 | 3,585 | 3,555 | 3,585 | +15 | +0.4% | 7,500 |
| 2022/11/15 | 3,580 | 3,600 | 3,570 | 3,570 | -10 | -0.3% | 11,200 |
| 2022/11/14 | 3,640 | 3,640 | 3,580 | 3,580 | -80 | -2.2% | 13,600 |
| 2022/11/11 | 3,710 | 3,710 | 3,640 | 3,660 | -25 | -0.7% | 18,100 |
| 2022/11/10 | 3,645 | 3,690 | 3,615 | 3,685 | +40 | +1.1% | 20,600 |
| 2022/11/09 | 3,655 | 3,655 | 3,625 | 3,645 | -10 | -0.3% | 6,900 |
| 2022/11/08 | 3,640 | 3,655 | 3,605 | 3,655 | +15 | +0.4% | 14,000 |
| 2022/11/07 | 3,620 | 3,680 | 3,570 | 3,640 | +10 | +0.3% | 38,800 |
| 2022/11/04 | 3,700 | 3,800 | 3,625 | 3,630 | -15 | -0.4% | 73,500 |
| 2022/11/02 | 3,665 | 3,740 | 3,630 | 3,645 | -15 | -0.4% | 47,300 |
| 2022/11/01 | 3,650 | 3,660 | 3,635 | 3,660 | +45 | +1.2% | 4,900 |
| 2022/10/31 | 3,620 | 3,635 | 3,590 | 3,615 | +5 | +0.1% | 11,300 |
| 2022/10/28 | 3,565 | 3,660 | 3,565 | 3,610 | +15 | +0.4% | 63,900 |
| 2022/10/27 | 3,630 | 3,630 | 3,580 | 3,595 | -35 | -1% | 8,000 |
| 2022/10/26 | 3,630 | 3,660 | 3,615 | 3,630 | +10 | +0.3% | 9,900 |
| 2022/10/25 | 3,595 | 3,635 | 3,585 | 3,620 | +15 | +0.4% | 19,600 |
| 2022/10/24 | 3,670 | 3,670 | 3,580 | 3,605 | -45 | -1.2% | 10,600 |
| 2022/10/21 | 3,690 | 3,690 | 3,640 | 3,650 | -45 | -1.2% | 6,900 |
| 2022/10/20 | 3,695 | 3,710 | 3,680 | 3,695 | ±0 | ±0% | 12,400 |
| 2022/10/19 | 3,700 | 3,730 | 3,670 | 3,695 | -15 | -0.4% | 12,100 |
| 2022/10/18 | 3,715 | 3,715 | 3,670 | 3,710 | +45 | +1.2% | 8,700 |
| 2022/10/17 | 3,690 | 3,715 | 3,655 | 3,665 | -40 | -1.1% | 9,200 |
651～
700
件表示中 / 3768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 | 0.87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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55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 | 213,300円 | +10.0% | +49.4% | 3.28% | 8.76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
