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 |
|---|---|---|---|---|---|---|---|
| 2026/03/23 | 5,000 | 5,010 | 4,930 | 4,945 | -125 | -2.5% | 101,700 |
| 2026/03/19 | 5,160 | 5,180 | 5,070 | 5,070 | -130 | -2.5% | 57,100 |
| 2026/03/18 | 5,140 | 5,200 | 5,130 | 5,200 | +100 | +2% | 35,700 |
| 2026/03/17 | 5,120 | 5,150 | 5,070 | 5,100 | +50 | +1% | 38,400 |
| 2026/03/16 | 5,070 | 5,090 | 5,030 | 5,050 | -40 | -0.8% | 39,500 |
| 2026/03/13 | 5,080 | 5,130 | 5,080 | 5,090 | -10 | -0.2% | 45,200 |
| 2026/03/12 | 5,250 | 5,260 | 5,070 | 5,100 | -180 | -3.4% | 56,100 |
| 2026/03/11 | 5,290 | 5,350 | 5,280 | 5,280 | +30 | +0.6% | 27,900 |
| 2026/03/10 | 5,250 | 5,290 | 5,210 | 5,250 | +100 | +1.9% | 38,900 |
| 2026/03/09 | 5,000 | 5,180 | 4,985 | 5,150 | -20 | -0.4% | 87,400 |
| 2026/03/06 | 5,160 | 5,170 | 5,070 | 5,170 | +10 | +0.2% | 27,200 |
| 2026/03/05 | 5,170 | 5,210 | 5,130 | 5,160 | +90 | +1.8% | 34,300 |
| 2026/03/04 | 5,200 | 5,200 | 4,980 | 5,070 | -160 | -3.1% | 102,300 |
| 2026/03/03 | 5,400 | 5,400 | 5,230 | 5,230 | -180 | -3.3% | 62,800 |
| 2026/03/02 | 5,390 | 5,440 | 5,350 | 5,410 | -30 | -0.6% | 41,700 |
| 2026/02/27 | 5,330 | 5,450 | 5,320 | 5,440 | +130 | +2.4% | 42,800 |
| 2026/02/26 | 5,310 | 5,340 | 5,290 | 5,310 | ±0 | ±0% | 31,300 |
| 2026/02/25 | 5,330 | 5,380 | 5,300 | 5,310 | -20 | -0.4% | 51,800 |
| 2026/02/24 | 5,240 | 5,360 | 5,220 | 5,330 | +90 | +1.7% | 70,300 |
| 2026/02/20 | 5,250 | 5,280 | 5,220 | 5,240 | -40 | -0.8% | 35,000 |
| 2026/02/19 | 5,180 | 5,290 | 5,130 | 5,280 | +100 | +1.9% | 46,400 |
| 2026/02/18 | 5,180 | 5,240 | 5,170 | 5,180 | +10 | +0.2% | 37,200 |
| 2026/02/17 | 5,260 | 5,310 | 5,170 | 5,170 | -130 | -2.5% | 68,900 |
| 2026/02/16 | 5,260 | 5,350 | 5,220 | 5,300 | +40 | +0.8% | 48,900 |
| 2026/02/13 | 5,300 | 5,330 | 5,210 | 5,260 | -30 | -0.6% | 37,100 |
| 2026/02/12 | 5,230 | 5,310 | 5,230 | 5,290 | +90 | +1.7% | 45,100 |
| 2026/02/10 | 5,210 | 5,250 | 5,170 | 5,200 | ±0 | ±0% | 39,700 |
| 2026/02/09 | 5,250 | 5,290 | 5,190 | 5,200 | +20 | +0.4% | 62,200 |
| 2026/02/06 | 5,070 | 5,210 | 5,040 | 5,180 | +110 | +2.2% | 122,300 |
| 2026/02/05 | 5,110 | 5,130 | 5,070 | 5,070 | ±0 | ±0% | 29,600 |
| 2026/02/04 | 5,070 | 5,110 | 5,050 | 5,070 | +20 | +0.4% | 29,800 |
| 2026/02/03 | 5,090 | 5,120 | 5,050 | 5,050 | -40 | -0.8% | 35,500 |
| 2026/02/02 | 5,140 | 5,170 | 5,060 | 5,090 | -50 | -1% | 39,400 |
| 2026/01/30 | 5,100 | 5,140 | 5,060 | 5,140 | +50 | +1% | 42,100 |
| 2026/01/29 | 5,130 | 5,130 | 5,030 | 5,090 | -30 | -0.6% | 42,800 |
| 2026/01/28 | 5,180 | 5,350 | 5,100 | 5,120 | +40 | +0.8% | 97,100 |
| 2026/01/27 | 5,010 | 5,090 | 4,990 | 5,080 | +60 | +1.2% | 31,600 |
| 2026/01/26 | 5,010 | 5,020 | 4,985 | 5,020 | +20 | +0.4% | 40,600 |
| 2026/01/23 | 5,030 | 5,050 | 4,995 | 5,000 | -30 | -0.6% | 24,600 |
| 2026/01/22 | 5,030 | 5,040 | 4,980 | 5,030 | +30 | +0.6% | 38,800 |
| 2026/01/21 | 5,050 | 5,070 | 4,995 | 5,000 | -100 | -2% | 43,900 |
| 2026/01/20 | 5,040 | 5,110 | 5,000 | 5,100 | +100 | +2% | 49,000 |
| 2026/01/19 | 4,980 | 5,030 | 4,955 | 5,000 | +40 | +0.8% | 42,700 |
| 2026/01/16 | 4,935 | 4,970 | 4,910 | 4,960 | +25 | +0.5% | 22,200 |
| 2026/01/15 | 4,910 | 4,950 | 4,905 | 4,935 | +5 | +0.1% | 31,600 |
| 2026/01/14 | 4,890 | 4,930 | 4,875 | 4,930 | +40 | +0.8% | 38,600 |
| 2026/01/13 | 4,970 | 4,970 | 4,890 | 4,890 | -60 | -1.2% | 55,500 |
| 2026/01/09 | 4,960 | 4,975 | 4,930 | 4,950 | +30 | +0.6% | 21,900 |
| 2026/01/08 | 4,965 | 4,975 | 4,920 | 4,920 | -20 | -0.4% | 24,100 |
| 2026/01/07 | 4,950 | 4,990 | 4,940 | 4,940 | -5 | -0.1% | 40,900 |
51～
100
件表示中 / 3957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 | 428,500円 | +9.1% | +9.7% | 3.73% | 7.07倍 | 0.66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 | 416,000円 | +8.7% | +5.6% | 1.80% | 17.58倍 | 1.03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 | 182,600円 | +2.5% | -6.5% | 3.40% | 10.90倍 | 0.88倍 |
|
ブナシメジ、エリンギなどキノコ生産で全国展開。米国で新工場計画、アジア採算課題。化成品も |
| ユキグニ | 105,900円 | +6.5% | -5.8% | 1.89% | 16.63倍 | 2.86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 | 377,000円 | +9.0% | +61.2% | 2.98% | 8.82倍 | 0.94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
