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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 4,065 | 4,090 | 4,025 | 4,060 | -5 | -0.1% | 34,100 |
| 2024/07/08 | 4,045 | 4,070 | 4,045 | 4,065 | +20 | +0.5% | 16,200 |
| 2024/07/05 | 4,120 | 4,140 | 4,045 | 4,045 | -40 | -1% | 30,300 |
| 2024/07/04 | 4,070 | 4,085 | 4,060 | 4,085 | +45 | +1.1% | 15,300 |
| 2024/07/03 | 4,035 | 4,060 | 4,030 | 4,040 | -10 | -0.2% | 13,700 |
| 2024/07/02 | 4,085 | 4,085 | 4,040 | 4,050 | -25 | -0.6% | 23,600 |
| 2024/07/01 | 4,140 | 4,140 | 4,055 | 4,075 | -10 | -0.2% | 32,400 |
| 2024/06/28 | 4,175 | 4,175 | 4,085 | 4,085 | -85 | -2% | 33,200 |
| 2024/06/27 | 4,115 | 4,170 | 4,115 | 4,170 | +60 | +1.5% | 63,300 |
| 2024/06/26 | 4,100 | 4,115 | 4,085 | 4,110 | -5 | -0.1% | 36,300 |
| 2024/06/25 | 4,010 | 4,115 | 4,010 | 4,115 | +110 | +2.7% | 99,400 |
| 2024/06/24 | 3,950 | 4,010 | 3,950 | 4,005 | +55 | +1.4% | 60,100 |
| 2024/06/21 | 3,950 | 3,980 | 3,950 | 3,950 | -20 | -0.5% | 34,400 |
| 2024/06/20 | 3,980 | 4,005 | 3,950 | 3,970 | +5 | +0.1% | 45,800 |
| 2024/06/19 | 3,905 | 3,970 | 3,905 | 3,965 | +50 | +1.3% | 37,300 |
| 2024/06/18 | 3,880 | 3,930 | 3,855 | 3,915 | +50 | +1.3% | 50,900 |
| 2024/06/17 | 3,860 | 3,865 | 3,820 | 3,865 | +15 | +0.4% | 42,900 |
| 2024/06/14 | 3,775 | 3,850 | 3,770 | 3,850 | +70 | +1.9% | 34,300 |
| 2024/06/13 | 3,845 | 3,845 | 3,780 | 3,780 | -50 | -1.3% | 18,300 |
| 2024/06/12 | 3,835 | 3,845 | 3,805 | 3,830 | +10 | +0.3% | 26,300 |
| 2024/06/11 | 3,845 | 3,865 | 3,820 | 3,820 | -25 | -0.7% | 21,800 |
| 2024/06/10 | 3,825 | 3,855 | 3,825 | 3,845 | +15 | +0.4% | 17,600 |
| 2024/06/07 | 3,840 | 3,840 | 3,790 | 3,830 | -10 | -0.3% | 21,800 |
| 2024/06/06 | 3,840 | 3,855 | 3,815 | 3,840 | -10 | -0.3% | 24,700 |
| 2024/06/05 | 3,845 | 3,860 | 3,835 | 3,850 | +10 | +0.3% | 47,100 |
| 2024/06/04 | 3,835 | 3,850 | 3,820 | 3,840 | +20 | +0.5% | 34,500 |
| 2024/06/03 | 3,800 | 3,850 | 3,800 | 3,820 | +45 | +1.2% | 51,600 |
| 2024/05/31 | 3,725 | 3,775 | 3,725 | 3,775 | +50 | +1.3% | 49,100 |
| 2024/05/30 | 3,700 | 3,725 | 3,680 | 3,725 | +20 | +0.5% | 27,100 |
| 2024/05/29 | 3,720 | 3,740 | 3,705 | 3,705 | -15 | -0.4% | 27,900 |
| 2024/05/28 | 3,725 | 3,725 | 3,705 | 3,720 | -5 | -0.1% | 11,000 |
| 2024/05/27 | 3,715 | 3,730 | 3,705 | 3,725 | +15 | +0.4% | 8,400 |
| 2024/05/24 | 3,695 | 3,720 | 3,690 | 3,710 | -5 | -0.1% | 11,800 |
| 2024/05/23 | 3,710 | 3,720 | 3,690 | 3,715 | -5 | -0.1% | 13,600 |
| 2024/05/22 | 3,740 | 3,750 | 3,715 | 3,720 | -20 | -0.5% | 18,400 |
| 2024/05/21 | 3,740 | 3,785 | 3,740 | 3,740 | -10 | -0.3% | 21,700 |
| 2024/05/20 | 3,745 | 3,765 | 3,740 | 3,750 | +20 | +0.5% | 19,600 |
| 2024/05/17 | 3,685 | 3,740 | 3,685 | 3,730 | +25 | +0.7% | 18,800 |
| 2024/05/16 | 3,725 | 3,725 | 3,680 | 3,705 | -35 | -0.9% | 32,900 |
| 2024/05/15 | 3,760 | 3,770 | 3,725 | 3,740 | -20 | -0.5% | 23,600 |
| 2024/05/14 | 3,760 | 3,770 | 3,715 | 3,760 | ±0 | ±0% | 35,800 |
| 2024/05/13 | 3,790 | 3,800 | 3,745 | 3,760 | -30 | -0.8% | 79,100 |
| 2024/05/10 | 3,580 | 3,920 | 3,560 | 3,790 | +210 | +5.9% | 241,300 |
| 2024/05/09 | 3,575 | 3,585 | 3,555 | 3,580 | +10 | +0.3% | 16,000 |
| 2024/05/08 | 3,595 | 3,600 | 3,560 | 3,570 | -15 | -0.4% | 19,200 |
| 2024/05/07 | 3,610 | 3,615 | 3,580 | 3,585 | -15 | -0.4% | 18,500 |
| 2024/05/02 | 3,590 | 3,600 | 3,575 | 3,600 | +15 | +0.4% | 10,800 |
| 2024/05/01 | 3,585 | 3,605 | 3,580 | 3,585 | -25 | -0.7% | 17,500 |
| 2024/04/30 | 3,565 | 3,620 | 3,560 | 3,610 | +35 | +1% | 26,800 |
| 2024/04/26 | 3,560 | 3,575 | 3,535 | 3,575 | +25 | +0.7% | 17,300 |
101～
150
件表示中 / 3594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 | 398,000円 | +14.7% | +12.9% | 2.76% | 6.75倍 | 0.77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 | 297,800円 | +1.9% | +2.9% | 3.36% | 6.82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 | 171,400円 | -5.6% | -32.1% | 2.33% | 36.25倍 | 1.03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 | 103,900円 | +5.3% | +5.8% | 1.15% | 26.75倍 | 3.52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 | 137,000円 | +3.1% | +11.5% | 2.41% | 12.79倍 | 0.63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
