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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 4,375 | 4,400 | 4,345 | 4,365 | -105 | -2.3% | 45,900 |
| 2024/09/27 | 4,550 | 4,550 | 4,420 | 4,470 | -90 | -2% | 56,100 |
| 2024/09/26 | 4,480 | 4,565 | 4,450 | 4,560 | +105 | +2.4% | 41,600 |
| 2024/09/25 | 4,505 | 4,505 | 4,440 | 4,455 | -65 | -1.4% | 37,600 |
| 2024/09/24 | 4,530 | 4,600 | 4,470 | 4,520 | +10 | +0.2% | 66,900 |
| 2024/09/20 | 4,500 | 4,510 | 4,435 | 4,510 | +110 | +2.5% | 69,300 |
| 2024/09/19 | 4,360 | 4,445 | 4,325 | 4,400 | +75 | +1.7% | 60,800 |
| 2024/09/18 | 4,350 | 4,380 | 4,310 | 4,325 | ±0 | ±0% | 60,000 |
| 2024/09/17 | 4,195 | 4,345 | 4,195 | 4,325 | +145 | +3.5% | 71,200 |
| 2024/09/13 | 4,200 | 4,240 | 4,180 | 4,180 | -10 | -0.2% | 53,500 |
| 2024/09/12 | 4,140 | 4,210 | 4,130 | 4,190 | +65 | +1.6% | 40,600 |
| 2024/09/11 | 4,165 | 4,180 | 4,080 | 4,125 | -65 | -1.6% | 38,900 |
| 2024/09/10 | 4,075 | 4,200 | 4,075 | 4,190 | +115 | +2.8% | 51,700 |
| 2024/09/09 | 4,010 | 4,080 | 3,970 | 4,075 | +15 | +0.4% | 31,600 |
| 2024/09/06 | 4,040 | 4,130 | 4,005 | 4,060 | +65 | +1.6% | 51,100 |
| 2024/09/05 | 3,930 | 4,010 | 3,910 | 3,995 | +80 | +2% | 26,000 |
| 2024/09/04 | 3,960 | 3,985 | 3,905 | 3,915 | -115 | -2.9% | 30,200 |
| 2024/09/03 | 4,000 | 4,035 | 4,000 | 4,030 | +30 | +0.8% | 13,800 |
| 2024/09/02 | 3,985 | 4,005 | 3,955 | 4,000 | +15 | +0.4% | 15,800 |
| 2024/08/30 | 3,995 | 4,015 | 3,970 | 3,985 | -25 | -0.6% | 16,700 |
| 2024/08/29 | 4,070 | 4,070 | 4,005 | 4,010 | -55 | -1.4% | 12,900 |
| 2024/08/28 | 4,070 | 4,070 | 4,030 | 4,065 | +5 | +0.1% | 12,700 |
| 2024/08/27 | 4,035 | 4,075 | 4,010 | 4,060 | +25 | +0.6% | 19,800 |
| 2024/08/26 | 3,930 | 4,040 | 3,930 | 4,035 | +115 | +2.9% | 43,800 |
| 2024/08/23 | 3,890 | 3,925 | 3,885 | 3,920 | +25 | +0.6% | 12,400 |
| 2024/08/22 | 3,885 | 3,895 | 3,865 | 3,895 | +10 | +0.3% | 7,900 |
| 2024/08/21 | 3,905 | 3,915 | 3,880 | 3,885 | -30 | -0.8% | 11,500 |
| 2024/08/20 | 3,940 | 3,940 | 3,910 | 3,915 | +5 | +0.1% | 11,500 |
| 2024/08/19 | 3,940 | 3,965 | 3,905 | 3,910 | ±0 | ±0% | 17,100 |
| 2024/08/16 | 3,935 | 3,950 | 3,855 | 3,910 | +45 | +1.2% | 30,600 |
| 2024/08/15 | 3,805 | 3,875 | 3,805 | 3,865 | +30 | +0.8% | 13,900 |
| 2024/08/14 | 3,820 | 3,855 | 3,800 | 3,835 | +40 | +1.1% | 27,100 |
| 2024/08/13 | 3,740 | 3,800 | 3,740 | 3,795 | +120 | +3.3% | 22,300 |
| 2024/08/09 | 3,690 | 3,720 | 3,630 | 3,675 | +30 | +0.8% | 31,700 |
| 2024/08/08 | 3,635 | 3,690 | 3,630 | 3,645 | -5 | -0.1% | 23,400 |
| 2024/08/07 | 3,630 | 3,755 | 3,600 | 3,650 | -15 | -0.4% | 38,600 |
| 2024/08/06 | 3,855 | 3,855 | 3,605 | 3,665 | +215 | +6.2% | 50,100 |
| 2024/08/05 | 3,610 | 3,780 | 3,400 | 3,450 | -310 | -8.2% | 105,000 |
| 2024/08/02 | 3,860 | 3,880 | 3,760 | 3,760 | -165 | -4.2% | 50,500 |
| 2024/08/01 | 4,025 | 4,025 | 3,910 | 3,925 | -130 | -3.2% | 34,200 |
| 2024/07/31 | 3,980 | 4,055 | 3,955 | 4,055 | +60 | +1.5% | 16,300 |
| 2024/07/30 | 4,055 | 4,055 | 3,985 | 3,995 | -55 | -1.4% | 16,300 |
| 2024/07/29 | 3,995 | 4,050 | 3,980 | 4,050 | +75 | +1.9% | 15,700 |
| 2024/07/26 | 3,980 | 3,980 | 3,935 | 3,975 | +10 | +0.3% | 25,700 |
| 2024/07/25 | 3,930 | 3,995 | 3,930 | 3,965 | -25 | -0.6% | 34,700 |
| 2024/07/24 | 4,070 | 4,080 | 3,970 | 3,990 | -60 | -1.5% | 26,400 |
| 2024/07/23 | 4,055 | 4,075 | 4,045 | 4,050 | -5 | -0.1% | 16,200 |
| 2024/07/22 | 4,100 | 4,100 | 4,055 | 4,055 | -35 | -0.9% | 14,900 |
| 2024/07/19 | 4,095 | 4,110 | 4,050 | 4,090 | +10 | +0.2% | 18,400 |
| 2024/07/18 | 4,025 | 4,115 | 4,025 | 4,080 | +5 | +0.1% | 23,800 |
51～
100
件表示中 / 3599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 | 402,500円 | +14.7% | +12.9% | 2.73% | 6.83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 | 296,600円 | +1.9% | +2.9% | 3.37% | 6.79倍 | 0.67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 | 174,800円 | -5.6% | -32.1% | 2.29% | 36.97倍 | 1.05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 |
| 雪国マイタケ | 102,900円 | +5.3% | +5.8% | 1.17% | 26.49倍 | 3.48倍 |
|
マイタケ、シメジ、マッシュルーム軸にキノコ量産。欧州で同業買収、神明ＨＤと国内販路開拓 |
| カネコ種 | 141,000円 | +3.1% | +11.5% | 2.34% | 13.17倍 | 0.65倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
