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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,120 | 3,140 | 3,100 | 3,140 | +30 | +1% | 24,700 |
| 2017/07/10 | 3,120 | 3,130 | 3,095 | 3,110 | ±0 | ±0% | 19,500 |
| 2017/07/07 | 3,125 | 3,130 | 3,085 | 3,110 | -5 | -0.2% | 38,700 |
| 2017/07/06 | 3,160 | 3,160 | 3,100 | 3,115 | -15 | -0.5% | 40,800 |
| 2017/07/05 | 3,110 | 3,135 | 3,105 | 3,130 | ±0 | ±0% | 25,400 |
| 2017/07/04 | 3,140 | 3,140 | 3,110 | 3,130 | +5 | +0.2% | 39,200 |
| 2017/07/03 | 3,105 | 3,125 | 3,095 | 3,125 | +35 | +1.1% | 45,300 |
| 2017/06/30 | 3,050 | 3,090 | 3,030 | 3,090 | +30 | +1% | 33,600 |
| 2017/06/29 | 3,080 | 3,080 | 3,050 | 3,060 | -10 | -0.3% | 25,100 |
| 2017/06/28 | 3,110 | 3,115 | 3,065 | 3,070 | -40 | -1.3% | 17,200 |
| 2017/06/27 | 3,080 | 3,115 | 3,050 | 3,110 | +25 | +0.8% | 33,100 |
| 2017/06/26 | 3,105 | 3,120 | 3,085 | 3,085 | -40 | -1.3% | 16,900 |
| 2017/06/23 | 3,160 | 3,160 | 3,110 | 3,125 | -60 | -1.9% | 32,300 |
| 2017/06/22 | 3,220 | 3,225 | 3,180 | 3,185 | -20 | -0.6% | 30,000 |
| 2017/06/21 | 3,185 | 3,215 | 3,175 | 3,205 | +20 | +0.6% | 68,000 |
| 2017/06/20 | 3,175 | 3,190 | 3,160 | 3,185 | +35 | +1.1% | 50,700 |
| 2017/06/19 | 3,125 | 3,175 | 3,120 | 3,150 | +20 | +0.6% | 40,700 |
| 2017/06/16 | 3,130 | 3,140 | 3,110 | 3,130 | +20 | +0.6% | 25,800 |
| 2017/06/15 | 3,095 | 3,130 | 3,090 | 3,110 | +15 | +0.5% | 31,300 |
| 2017/06/14 | 3,110 | 3,125 | 3,095 | 3,095 | -15 | -0.5% | 20,100 |
| 2017/06/13 | 3,095 | 3,130 | 3,090 | 3,110 | ±0 | ±0% | 24,700 |
| 2017/06/12 | 3,070 | 3,115 | 3,040 | 3,110 | +55 | +1.8% | 30,000 |
| 2017/06/09 | 3,090 | 3,090 | 3,045 | 3,055 | -35 | -1.1% | 36,800 |
| 2017/06/08 | 3,065 | 3,115 | 3,055 | 3,090 | +40 | +1.3% | 47,700 |
| 2017/06/07 | 3,060 | 3,070 | 3,040 | 3,050 | -10 | -0.3% | 21,500 |
| 2017/06/06 | 3,080 | 3,080 | 3,050 | 3,060 | -5 | -0.2% | 22,800 |
| 2017/06/05 | 3,035 | 3,075 | 3,035 | 3,065 | +5 | +0.2% | 17,000 |
| 2017/06/02 | 3,080 | 3,080 | 3,040 | 3,060 | +5 | +0.2% | 32,200 |
| 2017/06/01 | 3,070 | 3,075 | 3,045 | 3,055 | ±0 | ±0% | 14,100 |
| 2017/05/31 | 3,010 | 3,070 | 3,010 | 3,055 | +30 | +1% | 28,900 |
| 2017/05/30 | 3,055 | 3,065 | 3,005 | 3,025 | -40 | -1.3% | 23,100 |
| 2017/05/29 | 3,075 | 3,085 | 3,060 | 3,065 | -15 | -0.5% | 15,700 |
| 2017/05/26 | 3,120 | 3,120 | 3,075 | 3,080 | -50 | -1.6% | 20,700 |
| 2017/05/25 | 3,175 | 3,175 | 3,115 | 3,130 | -45 | -1.4% | 23,600 |
| 2017/05/24 | 3,150 | 3,175 | 3,150 | 3,175 | +35 | +1.1% | 47,500 |
| 2017/05/23 | 3,145 | 3,155 | 3,135 | 3,140 | -5 | -0.2% | 44,800 |
| 2017/05/22 | 3,105 | 3,145 | 3,100 | 3,145 | +45 | +1.5% | 52,200 |
| 2017/05/19 | 3,080 | 3,100 | 3,060 | 3,100 | +15 | +0.5% | 40,000 |
| 2017/05/18 | 3,040 | 3,085 | 3,020 | 3,085 | +10 | +0.3% | 56,400 |
| 2017/05/17 | 3,040 | 3,075 | 3,030 | 3,075 | +15 | +0.5% | 46,100 |
| 2017/05/16 | 3,050 | 3,065 | 3,025 | 3,060 | +20 | +0.7% | 43,500 |
| 2017/05/15 | 3,010 | 3,040 | 2,960 | 3,040 | +30 | +1% | 48,800 |
| 2017/05/12 | 3,050 | 3,070 | 2,974 | 3,010 | -30 | -1% | 54,000 |
| 2017/05/11 | 2,995 | 3,040 | 2,972 | 3,040 | +50 | +1.7% | 69,900 |
| 2017/05/10 | 2,965 | 2,996 | 2,965 | 2,990 | +21 | +0.7% | 45,600 |
| 2017/05/09 | 2,985 | 2,987 | 2,964 | 2,969 | -16 | -0.5% | 27,100 |
| 2017/05/08 | 2,973 | 2,987 | 2,961 | 2,985 | +40 | +1.4% | 35,700 |
| 2017/05/02 | 2,941 | 2,950 | 2,931 | 2,945 | +10 | +0.3% | 28,500 |
| 2017/05/01 | 2,930 | 2,948 | 2,919 | 2,935 | ±0 | ±0% | 23,800 |
| 2017/04/28 | 2,939 | 2,953 | 2,922 | 2,935 | -16 | -0.5% | 23,400 |
1901～
1950
件表示中 / 3686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 | 435,500円 | +14.7% | +12.9% | 2.53% | 7.39倍 | 0.84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 | 335,500円 | +5.4% | -1.1% | 1.94% | 16.13倍 | 0.91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 | 190,300円 | +3.4% | +37.9% | 2.63% | 15.71倍 | 1.14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 | 120,200円 | +5.3% | +5.8% | 1.00% | 30.94倍 | 4.07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 | 143,000円 | +3.1% | +11.5% | 2.31% | 13.33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
