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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 3,225 | 3,245 | 3,210 | 3,220 | -10 | -0.3% | 25,400 |
| 2022/03/03 | 3,225 | 3,255 | 3,225 | 3,230 | +5 | +0.2% | 14,200 |
| 2022/03/02 | 3,210 | 3,245 | 3,210 | 3,225 | -25 | -0.8% | 13,200 |
| 2022/03/01 | 3,270 | 3,280 | 3,240 | 3,250 | -15 | -0.5% | 17,800 |
| 2022/02/28 | 3,180 | 3,265 | 3,170 | 3,265 | +115 | +3.7% | 28,700 |
| 2022/02/25 | 3,160 | 3,185 | 3,135 | 3,150 | -45 | -1.4% | 22,200 |
| 2022/02/24 | 3,195 | 3,205 | 3,175 | 3,195 | -5 | -0.2% | 15,200 |
| 2022/02/22 | 3,205 | 3,215 | 3,190 | 3,200 | -5 | -0.2% | 9,800 |
| 2022/02/21 | 3,200 | 3,215 | 3,190 | 3,205 | -10 | -0.3% | 10,300 |
| 2022/02/18 | 3,215 | 3,225 | 3,210 | 3,215 | -10 | -0.3% | 8,700 |
| 2022/02/17 | 3,220 | 3,235 | 3,215 | 3,225 | +5 | +0.2% | 5,900 |
| 2022/02/16 | 3,245 | 3,245 | 3,220 | 3,220 | +5 | +0.2% | 7,000 |
| 2022/02/15 | 3,235 | 3,240 | 3,210 | 3,215 | -20 | -0.6% | 12,400 |
| 2022/02/14 | 3,230 | 3,245 | 3,205 | 3,235 | -10 | -0.3% | 9,500 |
| 2022/02/10 | 3,230 | 3,245 | 3,225 | 3,245 | +15 | +0.5% | 10,900 |
| 2022/02/09 | 3,235 | 3,250 | 3,230 | 3,230 | -15 | -0.5% | 8,900 |
| 2022/02/08 | 3,160 | 3,255 | 3,160 | 3,245 | +75 | +2.4% | 17,100 |
| 2022/02/07 | 3,210 | 3,230 | 3,170 | 3,170 | -80 | -2.5% | 13,600 |
| 2022/02/04 | 3,250 | 3,270 | 3,200 | 3,250 | +10 | +0.3% | 43,500 |
| 2022/02/03 | 3,240 | 3,250 | 3,210 | 3,240 | +10 | +0.3% | 15,600 |
| 2022/02/02 | 3,170 | 3,235 | 3,160 | 3,230 | +65 | +2.1% | 23,500 |
| 2022/02/01 | 3,155 | 3,170 | 3,140 | 3,165 | +15 | +0.5% | 10,800 |
| 2022/01/31 | 3,145 | 3,150 | 3,110 | 3,150 | +55 | +1.8% | 9,700 |
| 2022/01/28 | 3,115 | 3,135 | 3,095 | 3,095 | -15 | -0.5% | 14,200 |
| 2022/01/27 | 3,130 | 3,150 | 3,100 | 3,110 | -20 | -0.6% | 20,100 |
| 2022/01/26 | 3,120 | 3,160 | 3,105 | 3,130 | ±0 | ±0% | 23,500 |
| 2022/01/25 | 3,130 | 3,130 | 3,105 | 3,130 | -15 | -0.5% | 8,300 |
| 2022/01/24 | 3,095 | 3,145 | 3,085 | 3,145 | +50 | +1.6% | 13,300 |
| 2022/01/21 | 3,060 | 3,105 | 3,060 | 3,095 | +35 | +1.1% | 6,400 |
| 2022/01/20 | 3,080 | 3,105 | 3,060 | 3,060 | +5 | +0.2% | 13,800 |
| 2022/01/19 | 3,115 | 3,115 | 3,055 | 3,055 | -60 | -1.9% | 18,100 |
| 2022/01/18 | 3,135 | 3,135 | 3,115 | 3,115 | -10 | -0.3% | 13,000 |
| 2022/01/17 | 3,120 | 3,125 | 3,105 | 3,125 | +20 | +0.6% | 7,500 |
| 2022/01/14 | 3,095 | 3,115 | 3,085 | 3,105 | +5 | +0.2% | 9,800 |
| 2022/01/13 | 3,110 | 3,120 | 3,100 | 3,100 | -10 | -0.3% | 8,800 |
| 2022/01/12 | 3,120 | 3,120 | 3,095 | 3,110 | +25 | +0.8% | 11,100 |
| 2022/01/11 | 3,070 | 3,090 | 3,055 | 3,085 | +15 | +0.5% | 10,500 |
| 2022/01/07 | 3,080 | 3,115 | 3,070 | 3,070 | -5 | -0.2% | 11,300 |
| 2022/01/06 | 3,085 | 3,115 | 3,075 | 3,075 | -35 | -1.1% | 9,500 |
| 2022/01/05 | 3,100 | 3,115 | 3,075 | 3,110 | +25 | +0.8% | 6,900 |
| 2022/01/04 | 3,110 | 3,110 | 3,075 | 3,085 | +5 | +0.2% | 9,200 |
| 2021/12/30 | 3,105 | 3,105 | 3,070 | 3,080 | -20 | -0.6% | 4,100 |
| 2021/12/29 | 3,085 | 3,100 | 3,065 | 3,100 | +5 | +0.2% | 11,300 |
| 2021/12/28 | 3,040 | 3,095 | 3,035 | 3,095 | +60 | +2% | 10,100 |
| 2021/12/27 | 3,040 | 3,045 | 3,030 | 3,035 | +10 | +0.3% | 7,600 |
| 2021/12/24 | 3,050 | 3,050 | 3,025 | 3,025 | -25 | -0.8% | 6,800 |
| 2021/12/23 | 3,060 | 3,065 | 3,045 | 3,050 | -10 | -0.3% | 3,300 |
| 2021/12/22 | 3,045 | 3,070 | 3,040 | 3,060 | +10 | +0.3% | 7,300 |
| 2021/12/21 | 3,025 | 3,060 | 3,025 | 3,050 | +30 | +1% | 7,700 |
| 2021/12/20 | 3,095 | 3,095 | 3,020 | 3,020 | -75 | -2.4% | 15,800 |
851～
900
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
