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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 4,215 | 4,260 | 4,215 | 4,225 | +20 | +0.5% | 34,000 |
| 2025/03/05 | 4,180 | 4,235 | 4,180 | 4,205 | +5 | +0.1% | 31,900 |
| 2025/03/04 | 4,200 | 4,230 | 4,170 | 4,200 | +15 | +0.4% | 32,100 |
| 2025/03/03 | 4,160 | 4,235 | 4,155 | 4,185 | +65 | +1.6% | 44,900 |
| 2025/02/28 | 4,120 | 4,135 | 4,100 | 4,120 | -15 | -0.4% | 34,300 |
| 2025/02/27 | 4,085 | 4,135 | 4,085 | 4,135 | +25 | +0.6% | 18,400 |
| 2025/02/26 | 4,085 | 4,115 | 4,055 | 4,110 | +5 | +0.1% | 31,800 |
| 2025/02/25 | 4,120 | 4,150 | 4,090 | 4,105 | -15 | -0.4% | 26,800 |
| 2025/02/21 | 4,115 | 4,125 | 4,080 | 4,120 | -15 | -0.4% | 40,100 |
| 2025/02/20 | 4,185 | 4,185 | 4,130 | 4,135 | -50 | -1.2% | 36,100 |
| 2025/02/19 | 4,190 | 4,225 | 4,180 | 4,185 | -25 | -0.6% | 16,300 |
| 2025/02/18 | 4,195 | 4,215 | 4,155 | 4,210 | +15 | +0.4% | 28,900 |
| 2025/02/17 | 4,205 | 4,275 | 4,195 | 4,195 | -15 | -0.4% | 28,600 |
| 2025/02/14 | 4,265 | 4,265 | 4,200 | 4,210 | -50 | -1.2% | 30,400 |
| 2025/02/13 | 4,255 | 4,280 | 4,250 | 4,260 | +5 | +0.1% | 20,700 |
| 2025/02/12 | 4,250 | 4,285 | 4,225 | 4,255 | +5 | +0.1% | 35,000 |
| 2025/02/10 | 4,320 | 4,320 | 4,245 | 4,250 | -70 | -1.6% | 28,000 |
| 2025/02/07 | 4,340 | 4,350 | 4,300 | 4,320 | -20 | -0.5% | 26,400 |
| 2025/02/06 | 4,230 | 4,360 | 4,205 | 4,340 | +80 | +1.9% | 90,700 |
| 2025/02/05 | 4,245 | 4,300 | 4,215 | 4,260 | +20 | +0.5% | 36,600 |
| 2025/02/04 | 4,390 | 4,435 | 4,235 | 4,240 | -95 | -2.2% | 70,600 |
| 2025/02/03 | 4,150 | 4,430 | 4,100 | 4,335 | +200 | +4.8% | 215,400 |
| 2025/01/31 | 4,115 | 4,135 | 4,090 | 4,135 | +35 | +0.9% | 31,400 |
| 2025/01/30 | 4,055 | 4,100 | 4,035 | 4,100 | +60 | +1.5% | 27,400 |
| 2025/01/29 | 4,010 | 4,060 | 4,010 | 4,040 | +10 | +0.2% | 16,400 |
| 2025/01/28 | 4,055 | 4,060 | 4,015 | 4,030 | +10 | +0.2% | 20,700 |
| 2025/01/27 | 3,985 | 4,025 | 3,985 | 4,020 | +75 | +1.9% | 23,900 |
| 2025/01/24 | 3,945 | 3,985 | 3,945 | 3,945 | ±0 | ±0% | 15,700 |
| 2025/01/23 | 3,950 | 3,950 | 3,925 | 3,945 | -15 | -0.4% | 24,000 |
| 2025/01/22 | 3,985 | 3,990 | 3,960 | 3,960 | -35 | -0.9% | 25,100 |
| 2025/01/21 | 4,010 | 4,010 | 3,980 | 3,995 | +15 | +0.4% | 23,600 |
| 2025/01/20 | 3,965 | 3,985 | 3,955 | 3,980 | +55 | +1.4% | 22,200 |
| 2025/01/17 | 3,950 | 3,955 | 3,905 | 3,925 | -25 | -0.6% | 25,200 |
| 2025/01/16 | 3,980 | 3,995 | 3,950 | 3,950 | -10 | -0.3% | 18,800 |
| 2025/01/15 | 3,935 | 3,975 | 3,935 | 3,960 | +25 | +0.6% | 21,500 |
| 2025/01/14 | 3,965 | 3,965 | 3,910 | 3,935 | -25 | -0.6% | 32,800 |
| 2025/01/10 | 3,960 | 3,975 | 3,945 | 3,960 | -15 | -0.4% | 24,000 |
| 2025/01/09 | 4,020 | 4,020 | 3,965 | 3,975 | -25 | -0.6% | 31,400 |
| 2025/01/08 | 4,050 | 4,050 | 4,000 | 4,000 | -60 | -1.5% | 29,500 |
| 2025/01/07 | 4,115 | 4,130 | 4,055 | 4,060 | -40 | -1% | 39,400 |
| 2025/01/06 | 4,120 | 4,125 | 4,070 | 4,100 | -20 | -0.5% | 29,700 |
| 2024/12/30 | 4,140 | 4,175 | 4,120 | 4,120 | +5 | +0.1% | 32,200 |
| 2024/12/27 | 4,070 | 4,115 | 4,070 | 4,115 | +50 | +1.2% | 29,500 |
| 2024/12/26 | 4,015 | 4,065 | 4,015 | 4,065 | +50 | +1.2% | 33,100 |
| 2024/12/25 | 4,010 | 4,015 | 3,985 | 4,015 | ±0 | ±0% | 19,200 |
| 2024/12/24 | 4,035 | 4,035 | 4,005 | 4,015 | -10 | -0.2% | 7,600 |
| 2024/12/23 | 4,015 | 4,045 | 4,000 | 4,025 | +55 | +1.4% | 19,600 |
| 2024/12/20 | 4,015 | 4,025 | 3,970 | 3,970 | -30 | -0.8% | 16,900 |
| 2024/12/19 | 3,950 | 4,000 | 3,945 | 4,000 | +50 | +1.3% | 15,500 |
| 2024/12/18 | 4,000 | 4,000 | 3,945 | 3,950 | -50 | -1.3% | 32,800 |
51～
100
件表示中 / 3703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 | 435,000円 | +15.6% | +15.1% | 3.45% | 6.30倍 | 0.78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 | 298,000円 | +0.1% | -19.4% | 3.69% | 8.58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 | 178,800円 | +0.6% | -33.1% | 2.80% | 12.88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 | 107,400円 | -2.2% | +41.1% | 1.49% | 21.32倍 | 3.47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 | 302,500円 | +0.3% | -15.7% | 3.26% | 14.16倍 | 0.82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
