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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/26 | 3,265 | 3,290 | 3,245 | 3,265 | +45 | +1.4% | 16,000 |
| 2022/04/25 | 3,180 | 3,230 | 3,180 | 3,220 | -25 | -0.8% | 16,600 |
| 2022/04/22 | 3,230 | 3,245 | 3,215 | 3,245 | -5 | -0.2% | 12,100 |
| 2022/04/21 | 3,230 | 3,255 | 3,230 | 3,250 | +25 | +0.8% | 13,200 |
| 2022/04/20 | 3,190 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 16,300 |
| 2022/04/19 | 3,205 | 3,210 | 3,180 | 3,185 | -20 | -0.6% | 14,200 |
| 2022/04/18 | 3,230 | 3,230 | 3,170 | 3,205 | -30 | -0.9% | 14,000 |
| 2022/04/15 | 3,250 | 3,250 | 3,225 | 3,235 | -25 | -0.8% | 9,400 |
| 2022/04/14 | 3,260 | 3,265 | 3,240 | 3,260 | ±0 | ±0% | 8,200 |
| 2022/04/13 | 3,240 | 3,280 | 3,230 | 3,260 | +40 | +1.2% | 22,400 |
| 2022/04/12 | 3,235 | 3,270 | 3,200 | 3,220 | -30 | -0.9% | 33,000 |
| 2022/04/11 | 3,250 | 3,280 | 3,235 | 3,250 | -25 | -0.8% | 15,900 |
| 2022/04/08 | 3,330 | 3,330 | 3,260 | 3,275 | -55 | -1.7% | 20,900 |
| 2022/04/07 | 3,350 | 3,360 | 3,315 | 3,330 | -55 | -1.6% | 23,700 |
| 2022/04/06 | 3,410 | 3,415 | 3,380 | 3,385 | -20 | -0.6% | 16,800 |
| 2022/04/05 | 3,420 | 3,425 | 3,380 | 3,405 | -15 | -0.4% | 16,000 |
| 2022/04/04 | 3,435 | 3,435 | 3,390 | 3,420 | -15 | -0.4% | 27,600 |
| 2022/04/01 | 3,320 | 3,440 | 3,300 | 3,435 | +105 | +3.2% | 36,900 |
| 2022/03/31 | 3,340 | 3,400 | 3,330 | 3,330 | -25 | -0.7% | 25,800 |
| 2022/03/30 | 3,400 | 3,410 | 3,320 | 3,355 | -125 | -3.6% | 77,700 |
| 2022/03/29 | 3,560 | 3,560 | 3,460 | 3,480 | -30 | -0.9% | 132,900 |
| 2022/03/28 | 3,560 | 3,575 | 3,505 | 3,510 | -25 | -0.7% | 107,700 |
| 2022/03/25 | 3,500 | 3,565 | 3,470 | 3,535 | +65 | +1.9% | 101,400 |
| 2022/03/24 | 3,475 | 3,475 | 3,450 | 3,470 | -10 | -0.3% | 39,200 |
| 2022/03/23 | 3,440 | 3,480 | 3,420 | 3,480 | +80 | +2.4% | 44,500 |
| 2022/03/22 | 3,415 | 3,460 | 3,400 | 3,400 | +5 | +0.1% | 63,900 |
| 2022/03/18 | 3,395 | 3,395 | 3,355 | 3,395 | +45 | +1.3% | 68,700 |
| 2022/03/17 | 3,350 | 3,350 | 3,300 | 3,350 | +40 | +1.2% | 37,100 |
| 2022/03/16 | 3,285 | 3,315 | 3,280 | 3,310 | +45 | +1.4% | 36,000 |
| 2022/03/15 | 3,230 | 3,290 | 3,230 | 3,265 | +25 | +0.8% | 21,500 |
| 2022/03/14 | 3,200 | 3,270 | 3,200 | 3,240 | -5 | -0.2% | 23,400 |
| 2022/03/11 | 3,220 | 3,265 | 3,220 | 3,245 | -20 | -0.6% | 21,300 |
| 2022/03/10 | 3,260 | 3,270 | 3,235 | 3,265 | +50 | +1.6% | 20,700 |
| 2022/03/09 | 3,225 | 3,250 | 3,215 | 3,215 | -10 | -0.3% | 20,200 |
| 2022/03/08 | 3,250 | 3,270 | 3,220 | 3,225 | -45 | -1.4% | 39,600 |
| 2022/03/07 | 3,220 | 3,270 | 3,220 | 3,270 | +50 | +1.6% | 34,200 |
801～
850
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
