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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 3,495 | 3,540 | 3,490 | 3,535 | +40 | +1.1% | 15,500 |
| 2022/07/08 | 3,540 | 3,550 | 3,485 | 3,495 | -20 | -0.6% | 34,200 |
| 2022/07/07 | 3,490 | 3,525 | 3,485 | 3,515 | +30 | +0.9% | 21,200 |
| 2022/07/06 | 3,465 | 3,490 | 3,455 | 3,485 | +20 | +0.6% | 15,200 |
| 2022/07/05 | 3,470 | 3,480 | 3,460 | 3,465 | -25 | -0.7% | 13,100 |
| 2022/07/04 | 3,475 | 3,490 | 3,460 | 3,490 | +45 | +1.3% | 10,100 |
| 2022/07/01 | 3,490 | 3,490 | 3,435 | 3,445 | -10 | -0.3% | 16,900 |
| 2022/06/30 | 3,460 | 3,470 | 3,425 | 3,455 | ±0 | ±0% | 16,100 |
| 2022/06/29 | 3,400 | 3,455 | 3,380 | 3,455 | +40 | +1.2% | 16,700 |
| 2022/06/28 | 3,385 | 3,415 | 3,380 | 3,415 | +5 | +0.1% | 8,900 |
| 2022/06/27 | 3,405 | 3,410 | 3,390 | 3,410 | +15 | +0.4% | 3,900 |
| 2022/06/24 | 3,470 | 3,470 | 3,385 | 3,395 | -55 | -1.6% | 10,900 |
| 2022/06/23 | 3,460 | 3,470 | 3,440 | 3,450 | +15 | +0.4% | 15,500 |
| 2022/06/22 | 3,365 | 3,435 | 3,365 | 3,435 | +70 | +2.1% | 17,200 |
| 2022/06/21 | 3,325 | 3,385 | 3,315 | 3,365 | +40 | +1.2% | 14,100 |
| 2022/06/20 | 3,400 | 3,410 | 3,320 | 3,325 | -50 | -1.5% | 13,400 |
| 2022/06/17 | 3,340 | 3,380 | 3,325 | 3,375 | +5 | +0.1% | 9,600 |
| 2022/06/16 | 3,305 | 3,370 | 3,305 | 3,370 | +75 | +2.3% | 11,100 |
| 2022/06/15 | 3,305 | 3,345 | 3,295 | 3,295 | -45 | -1.3% | 8,900 |
| 2022/06/14 | 3,335 | 3,350 | 3,320 | 3,340 | ±0 | ±0% | 11,400 |
| 2022/06/13 | 3,335 | 3,355 | 3,320 | 3,340 | -10 | -0.3% | 10,300 |
| 2022/06/10 | 3,365 | 3,390 | 3,350 | 3,350 | -65 | -1.9% | 14,000 |
| 2022/06/09 | 3,415 | 3,415 | 3,390 | 3,415 | ±0 | ±0% | 9,800 |
| 2022/06/08 | 3,365 | 3,425 | 3,365 | 3,415 | +50 | +1.5% | 21,300 |
| 2022/06/07 | 3,370 | 3,390 | 3,365 | 3,365 | -5 | -0.1% | 6,300 |
| 2022/06/06 | 3,340 | 3,380 | 3,340 | 3,370 | +5 | +0.1% | 8,600 |
| 2022/06/03 | 3,370 | 3,375 | 3,350 | 3,365 | -5 | -0.1% | 10,800 |
| 2022/06/02 | 3,375 | 3,375 | 3,345 | 3,370 | -25 | -0.7% | 9,300 |
| 2022/06/01 | 3,325 | 3,395 | 3,325 | 3,395 | +65 | +2% | 14,600 |
| 2022/05/31 | 3,355 | 3,355 | 3,325 | 3,330 | -25 | -0.7% | 12,800 |
| 2022/05/30 | 3,350 | 3,370 | 3,320 | 3,355 | +45 | +1.4% | 22,200 |
| 2022/05/27 | 3,360 | 3,360 | 3,290 | 3,310 | -10 | -0.3% | 11,600 |
| 2022/05/26 | 3,335 | 3,350 | 3,315 | 3,320 | ±0 | ±0% | 10,400 |
| 2022/05/25 | 3,320 | 3,340 | 3,305 | 3,320 | ±0 | ±0% | 11,900 |
| 2022/05/24 | 3,340 | 3,345 | 3,320 | 3,320 | -5 | -0.2% | 15,600 |
| 2022/05/23 | 3,320 | 3,340 | 3,305 | 3,325 | +25 | +0.8% | 10,300 |
| 2022/05/20 | 3,285 | 3,300 | 3,260 | 3,300 | +65 | +2% | 18,100 |
| 2022/05/19 | 3,220 | 3,255 | 3,200 | 3,235 | -55 | -1.7% | 17,500 |
| 2022/05/18 | 3,295 | 3,300 | 3,275 | 3,290 | +10 | +0.3% | 14,200 |
| 2022/05/17 | 3,190 | 3,295 | 3,190 | 3,280 | +90 | +2.8% | 24,500 |
| 2022/05/16 | 3,285 | 3,285 | 3,180 | 3,190 | -60 | -1.8% | 20,900 |
| 2022/05/13 | 3,180 | 3,270 | 3,180 | 3,250 | +65 | +2% | 22,100 |
| 2022/05/12 | 3,210 | 3,215 | 3,185 | 3,185 | -30 | -0.9% | 14,400 |
| 2022/05/11 | 3,225 | 3,225 | 3,210 | 3,215 | -10 | -0.3% | 5,600 |
| 2022/05/10 | 3,235 | 3,255 | 3,205 | 3,225 | -35 | -1.1% | 12,400 |
| 2022/05/09 | 3,290 | 3,290 | 3,260 | 3,260 | -30 | -0.9% | 13,900 |
| 2022/05/06 | 3,305 | 3,305 | 3,280 | 3,290 | -5 | -0.2% | 11,900 |
| 2022/05/02 | 3,265 | 3,305 | 3,255 | 3,295 | +30 | +0.9% | 12,200 |
| 2022/04/28 | 3,205 | 3,285 | 3,205 | 3,265 | +65 | +2% | 11,200 |
| 2022/04/27 | 3,250 | 3,260 | 3,195 | 3,200 | -65 | -2% | 19,700 |
701～
750
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% | 12.78倍 | 0.98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
