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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 4,540 | 4,555 | 4,480 | 4,510 | -30 | -0.7% | 69,500 |
| 2025/06/09 | 4,610 | 4,630 | 4,520 | 4,540 | -30 | -0.7% | 59,800 |
| 2025/06/06 | 4,570 | 4,585 | 4,530 | 4,570 | +10 | +0.2% | 60,100 |
| 2025/06/05 | 4,625 | 4,635 | 4,540 | 4,560 | -80 | -1.7% | 76,000 |
| 2025/06/04 | 4,535 | 4,655 | 4,535 | 4,640 | +145 | +3.2% | 90,500 |
| 2025/06/03 | 4,500 | 4,530 | 4,455 | 4,495 | +20 | +0.4% | 44,000 |
| 2025/06/02 | 4,490 | 4,515 | 4,455 | 4,475 | -10 | -0.2% | 51,900 |
| 2025/05/30 | 4,330 | 4,515 | 4,330 | 4,485 | +170 | +3.9% | 124,200 |
| 2025/05/29 | 4,320 | 4,350 | 4,305 | 4,315 | -5 | -0.1% | 31,400 |
| 2025/05/28 | 4,350 | 4,370 | 4,305 | 4,320 | -30 | -0.7% | 31,600 |
| 2025/05/27 | 4,340 | 4,350 | 4,315 | 4,350 | +30 | +0.7% | 18,200 |
| 2025/05/26 | 4,315 | 4,375 | 4,310 | 4,320 | +25 | +0.6% | 28,400 |
| 2025/05/23 | 4,320 | 4,325 | 4,295 | 4,295 | -15 | -0.3% | 16,600 |
| 2025/05/22 | 4,315 | 4,335 | 4,295 | 4,310 | -40 | -0.9% | 39,100 |
| 2025/05/21 | 4,365 | 4,380 | 4,320 | 4,350 | +30 | +0.7% | 37,600 |
| 2025/05/20 | 4,360 | 4,385 | 4,320 | 4,320 | -80 | -1.8% | 51,400 |
| 2025/05/19 | 4,315 | 4,410 | 4,310 | 4,400 | +70 | +1.6% | 51,500 |
| 2025/05/16 | 4,415 | 4,415 | 4,295 | 4,330 | -85 | -1.9% | 68,900 |
| 2025/05/15 | 4,470 | 4,505 | 4,400 | 4,415 | -85 | -1.9% | 51,300 |
| 2025/05/14 | 4,540 | 4,545 | 4,380 | 4,500 | -70 | -1.5% | 81,600 |
| 2025/05/13 | 4,580 | 4,675 | 4,535 | 4,570 | -75 | -1.6% | 140,800 |
| 2025/05/12 | 4,400 | 4,695 | 4,325 | 4,645 | +320 | +7.4% | 729,100 |
| 2025/05/09 | 4,290 | 4,345 | 4,285 | 4,325 | +40 | +0.9% | 50,800 |
| 2025/05/08 | 4,305 | 4,315 | 4,245 | 4,285 | +10 | +0.2% | 51,500 |
| 2025/05/07 | 4,125 | 4,335 | 4,125 | 4,275 | +150 | +3.6% | 116,800 |
| 2025/05/02 | 4,120 | 4,160 | 4,085 | 4,125 | +5 | +0.1% | 40,700 |
| 2025/05/01 | 4,205 | 4,205 | 4,120 | 4,120 | -90 | -2.1% | 34,200 |
| 2025/04/30 | 4,245 | 4,245 | 4,170 | 4,210 | -10 | -0.2% | 35,300 |
| 2025/04/28 | 4,230 | 4,250 | 4,200 | 4,220 | ±0 | ±0% | 29,700 |
| 2025/04/25 | 4,190 | 4,230 | 4,170 | 4,220 | -25 | -0.6% | 34,600 |
| 2025/04/24 | 4,380 | 4,380 | 4,220 | 4,245 | -110 | -2.5% | 42,100 |
| 2025/04/23 | 4,365 | 4,380 | 4,340 | 4,355 | -5 | -0.1% | 59,000 |
| 2025/04/22 | 4,290 | 4,370 | 4,270 | 4,360 | +65 | +1.5% | 58,100 |
| 2025/04/21 | 4,285 | 4,320 | 4,245 | 4,295 | +15 | +0.4% | 28,800 |
| 2025/04/18 | 4,205 | 4,280 | 4,185 | 4,280 | +115 | +2.8% | 38,400 |
| 2025/04/17 | 4,120 | 4,175 | 4,120 | 4,165 | +40 | +1% | 28,900 |
| 2025/04/16 | 4,115 | 4,130 | 4,090 | 4,125 | +45 | +1.1% | 23,300 |
| 2025/04/15 | 4,150 | 4,165 | 4,080 | 4,080 | -5 | -0.1% | 24,900 |
| 2025/04/14 | 4,040 | 4,110 | 4,020 | 4,085 | +65 | +1.6% | 30,600 |
| 2025/04/11 | 3,970 | 4,020 | 3,910 | 4,020 | -20 | -0.5% | 51,000 |
| 2025/04/10 | 4,060 | 4,060 | 3,985 | 4,040 | +170 | +4.4% | 38,100 |
| 2025/04/09 | 3,850 | 3,900 | 3,775 | 3,870 | -50 | -1.3% | 48,200 |
| 2025/04/08 | 3,790 | 3,920 | 3,780 | 3,920 | +270 | +7.4% | 94,000 |
| 2025/04/07 | 3,665 | 3,765 | 3,615 | 3,650 | -280 | -7.1% | 100,700 |
| 2025/04/04 | 4,000 | 4,015 | 3,835 | 3,930 | -155 | -3.8% | 104,900 |
| 2025/04/03 | 4,070 | 4,090 | 4,025 | 4,085 | -70 | -1.7% | 51,000 |
| 2025/04/02 | 4,185 | 4,185 | 4,125 | 4,155 | -30 | -0.7% | 36,500 |
| 2025/04/01 | 4,185 | 4,220 | 4,165 | 4,185 | +35 | +0.8% | 39,300 |
| 2025/03/31 | 4,190 | 4,215 | 4,140 | 4,150 | -85 | -2% | 54,900 |
| 2025/03/28 | 4,155 | 4,275 | 4,155 | 4,235 | -75 | -1.7% | 97,400 |
51～
100
件表示中 / 3767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 | 490,000円 | +15.6% | +15.1% | 3.06% | 7.10倍 | 0.88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 | 368,000円 | +2.8% | -10.6% | 2.04% | 17.70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 | 188,400円 | +0.6% | -33.1% | 2.65% | 13.58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 | 109,700円 | -2.2% | +41.1% | 1.46% | 21.77倍 | 3.54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 | 212,500円 | +10.0% | +49.4% | 3.29% | 8.73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
