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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,960 | 3,975 | 3,945 | 3,960 | -15 | -0.4% | 24,000 |
| 2025/01/09 | 4,020 | 4,020 | 3,965 | 3,975 | -25 | -0.6% | 31,400 |
| 2025/01/08 | 4,050 | 4,050 | 4,000 | 4,000 | -60 | -1.5% | 29,500 |
| 2025/01/07 | 4,115 | 4,130 | 4,055 | 4,060 | -40 | -1% | 39,400 |
| 2025/01/06 | 4,120 | 4,125 | 4,070 | 4,100 | -20 | -0.5% | 29,700 |
| 2024/12/30 | 4,140 | 4,175 | 4,120 | 4,120 | +5 | +0.1% | 32,200 |
| 2024/12/27 | 4,070 | 4,115 | 4,070 | 4,115 | +50 | +1.2% | 29,500 |
| 2024/12/26 | 4,015 | 4,065 | 4,015 | 4,065 | +50 | +1.2% | 33,100 |
| 2024/12/25 | 4,010 | 4,015 | 3,985 | 4,015 | ±0 | ±0% | 19,200 |
| 2024/12/24 | 4,035 | 4,035 | 4,005 | 4,015 | -10 | -0.2% | 7,600 |
| 2024/12/23 | 4,015 | 4,045 | 4,000 | 4,025 | +55 | +1.4% | 19,600 |
| 2024/12/20 | 4,015 | 4,025 | 3,970 | 3,970 | -30 | -0.8% | 16,900 |
| 2024/12/19 | 3,950 | 4,000 | 3,945 | 4,000 | +50 | +1.3% | 15,500 |
| 2024/12/18 | 4,000 | 4,000 | 3,945 | 3,950 | -50 | -1.3% | 32,800 |
| 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 |
151～
200
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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.80倍 | 1.00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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55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 | 213,300円 | +10.0% | +49.4% | 3.28% | 8.76倍 | 1.28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
