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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/04 | 4,355 | 4,405 | 4,355 | 4,385 | +10 | +0.2% | 17,400 |
| 2024/10/03 | 4,340 | 4,375 | 4,320 | 4,375 | +35 | +0.8% | 18,500 |
| 2024/10/02 | 4,335 | 4,415 | 4,320 | 4,340 | -15 | -0.3% | 27,000 |
| 2024/10/01 | 4,395 | 4,395 | 4,325 | 4,355 | -10 | -0.2% | 24,300 |
| 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 |
101～
150
件表示中 / 3671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 | 407,500円 | +14.7% | +12.9% | 2.70% | 6.91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 |
| サカタのタネ | 332,000円 | +5.4% | -1.1% | 1.96% | 15.95倍 | 0.90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 | 182,500円 | +3.4% | +37.9% | 2.74% | 15.07倍 | 1.09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 |
| ユキグニファク | 110,300円 | +5.3% | +5.8% | 1.09% | 28.40倍 | 3.74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 |
| カネコ種 | 138,600円 | +3.1% | +11.5% | 2.38% | 12.92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
