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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 4,030 | 4,040 | 4,000 | 4,000 | -20 | -0.5% | 11,100 |
| 2024/12/16 | 4,070 | 4,070 | 4,015 | 4,020 | -50 | -1.2% | 16,500 |
| 2024/12/13 | 4,065 | 4,105 | 4,055 | 4,070 | -5 | -0.1% | 22,700 |
| 2024/12/12 | 4,035 | 4,135 | 4,035 | 4,075 | +50 | +1.2% | 52,900 |
| 2024/12/11 | 4,035 | 4,035 | 4,005 | 4,025 | -35 | -0.9% | 25,100 |
| 2024/12/10 | 4,095 | 4,095 | 4,055 | 4,060 | +5 | +0.1% | 43,400 |
| 2024/12/09 | 4,020 | 4,055 | 4,020 | 4,055 | +40 | +1% | 25,000 |
| 2024/12/06 | 4,020 | 4,035 | 4,000 | 4,015 | ±0 | ±0% | 14,700 |
| 2024/12/05 | 4,020 | 4,035 | 4,005 | 4,015 | +35 | +0.9% | 17,900 |
| 2024/12/04 | 4,010 | 4,025 | 3,975 | 3,980 | -35 | -0.9% | 25,800 |
| 2024/12/03 | 4,000 | 4,035 | 3,980 | 4,015 | +45 | +1.1% | 30,400 |
| 2024/12/02 | 3,910 | 3,980 | 3,910 | 3,970 | +60 | +1.5% | 17,200 |
| 2024/11/29 | 3,930 | 3,950 | 3,910 | 3,910 | -15 | -0.4% | 13,700 |
| 2024/11/28 | 3,900 | 3,925 | 3,895 | 3,925 | +35 | +0.9% | 14,100 |
| 2024/11/27 | 3,935 | 3,935 | 3,870 | 3,890 | -25 | -0.6% | 21,500 |
| 2024/11/26 | 3,930 | 3,965 | 3,900 | 3,915 | -35 | -0.9% | 23,500 |
| 2024/11/25 | 3,940 | 3,980 | 3,935 | 3,950 | +10 | +0.3% | 30,700 |
| 2024/11/22 | 3,945 | 3,945 | 3,890 | 3,940 | -20 | -0.5% | 30,400 |
| 2024/11/21 | 3,980 | 4,000 | 3,940 | 3,960 | -20 | -0.5% | 16,400 |
| 2024/11/20 | 4,045 | 4,045 | 3,975 | 3,980 | -50 | -1.2% | 20,800 |
| 2024/11/19 | 3,995 | 4,045 | 3,995 | 4,030 | +55 | +1.4% | 21,100 |
| 2024/11/18 | 3,960 | 3,990 | 3,960 | 3,975 | +5 | +0.1% | 14,000 |
| 2024/11/15 | 3,955 | 3,995 | 3,940 | 3,970 | +40 | +1% | 18,000 |
| 2024/11/14 | 3,950 | 3,955 | 3,905 | 3,930 | -20 | -0.5% | 25,800 |
| 2024/11/13 | 4,000 | 4,015 | 3,935 | 3,950 | -50 | -1.3% | 48,400 |
| 2024/11/12 | 3,990 | 4,030 | 3,990 | 4,000 | +25 | +0.6% | 19,200 |
| 2024/11/11 | 3,995 | 4,030 | 3,975 | 3,975 | -60 | -1.5% | 21,800 |
| 2024/11/08 | 4,015 | 4,065 | 3,995 | 4,035 | ±0 | ±0% | 43,300 |
| 2024/11/07 | 4,065 | 4,080 | 3,995 | 4,035 | ±0 | ±0% | 47,200 |
| 2024/11/06 | 4,125 | 4,190 | 4,000 | 4,035 | -90 | -2.2% | 100,400 |
| 2024/11/05 | 4,080 | 4,125 | 4,060 | 4,125 | +45 | +1.1% | 15,200 |
| 2024/11/01 | 4,155 | 4,155 | 4,075 | 4,080 | -65 | -1.6% | 21,200 |
| 2024/10/31 | 4,125 | 4,160 | 4,125 | 4,145 | +15 | +0.4% | 16,300 |
| 2024/10/30 | 4,155 | 4,165 | 4,125 | 4,130 | -40 | -1% | 28,200 |
| 2024/10/29 | 4,180 | 4,195 | 4,165 | 4,170 | ±0 | ±0% | 8,300 |
| 2024/10/28 | 4,125 | 4,195 | 4,125 | 4,170 | +15 | +0.4% | 17,800 |
| 2024/10/25 | 4,240 | 4,240 | 4,150 | 4,155 | -90 | -2.1% | 22,400 |
| 2024/10/24 | 4,185 | 4,290 | 4,185 | 4,245 | +75 | +1.8% | 54,700 |
| 2024/10/23 | 4,180 | 4,245 | 4,155 | 4,170 | +20 | +0.5% | 32,100 |
| 2024/10/22 | 4,175 | 4,175 | 4,115 | 4,150 | -35 | -0.8% | 17,800 |
| 2024/10/21 | 4,265 | 4,265 | 4,180 | 4,185 | -80 | -1.9% | 14,800 |
| 2024/10/18 | 4,270 | 4,275 | 4,240 | 4,265 | +40 | +0.9% | 11,900 |
| 2024/10/17 | 4,260 | 4,265 | 4,210 | 4,225 | -35 | -0.8% | 30,000 |
| 2024/10/16 | 4,315 | 4,330 | 4,260 | 4,260 | -60 | -1.4% | 22,500 |
| 2024/10/15 | 4,305 | 4,330 | 4,290 | 4,320 | +15 | +0.3% | 19,700 |
| 2024/10/11 | 4,345 | 4,360 | 4,295 | 4,305 | -40 | -0.9% | 15,100 |
| 2024/10/10 | 4,350 | 4,360 | 4,320 | 4,345 | -5 | -0.1% | 13,500 |
| 2024/10/09 | 4,350 | 4,385 | 4,325 | 4,350 | +20 | +0.5% | 15,400 |
| 2024/10/08 | 4,380 | 4,400 | 4,330 | 4,330 | -65 | -1.5% | 22,200 |
| 2024/10/07 | 4,415 | 4,415 | 4,355 | 4,395 | +10 | +0.2% | 23,400 |
101～
150
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
