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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 4,050 | 4,065 | 4,020 | 4,060 | +25 | +0.6% | 25,900 |
| 2024/02/09 | 4,055 | 4,080 | 4,035 | 4,035 | -35 | -0.9% | 23,700 |
| 2024/02/08 | 4,120 | 4,120 | 4,045 | 4,070 | -35 | -0.9% | 26,200 |
| 2024/02/07 | 4,065 | 4,120 | 4,060 | 4,105 | +35 | +0.9% | 28,000 |
| 2024/02/06 | 4,070 | 4,090 | 4,040 | 4,070 | +10 | +0.2% | 23,600 |
| 2024/02/05 | 4,030 | 4,070 | 4,020 | 4,060 | +15 | +0.4% | 45,100 |
| 2024/02/02 | 3,980 | 4,065 | 3,935 | 4,045 | +85 | +2.1% | 53,400 |
| 2024/02/01 | 3,955 | 3,965 | 3,940 | 3,960 | ±0 | ±0% | 14,700 |
| 2024/01/31 | 3,920 | 3,960 | 3,905 | 3,960 | +35 | +0.9% | 18,800 |
| 2024/01/30 | 3,945 | 3,960 | 3,920 | 3,925 | -20 | -0.5% | 15,500 |
| 2024/01/29 | 3,895 | 3,945 | 3,895 | 3,945 | +50 | +1.3% | 12,800 |
| 2024/01/26 | 3,915 | 3,915 | 3,890 | 3,895 | -25 | -0.6% | 14,700 |
| 2024/01/25 | 3,875 | 3,920 | 3,870 | 3,920 | +45 | +1.2% | 11,800 |
| 2024/01/24 | 3,905 | 3,910 | 3,865 | 3,875 | -30 | -0.8% | 21,300 |
| 2024/01/23 | 3,935 | 3,945 | 3,905 | 3,905 | -30 | -0.8% | 18,900 |
| 2024/01/22 | 3,915 | 3,935 | 3,915 | 3,935 | +20 | +0.5% | 8,800 |
| 2024/01/19 | 3,945 | 3,945 | 3,905 | 3,915 | -15 | -0.4% | 15,500 |
| 2024/01/18 | 3,940 | 3,940 | 3,925 | 3,930 | +5 | +0.1% | 14,000 |
| 2024/01/17 | 3,890 | 3,950 | 3,885 | 3,925 | +25 | +0.6% | 26,400 |
| 2024/01/16 | 3,910 | 3,920 | 3,890 | 3,900 | -10 | -0.3% | 14,400 |
| 2024/01/15 | 3,890 | 3,925 | 3,890 | 3,910 | +35 | +0.9% | 15,700 |
| 2024/01/12 | 3,885 | 3,900 | 3,865 | 3,875 | -15 | -0.4% | 19,000 |
| 2024/01/11 | 3,935 | 3,945 | 3,890 | 3,890 | -20 | -0.5% | 24,000 |
| 2024/01/10 | 3,895 | 3,940 | 3,895 | 3,910 | +25 | +0.6% | 26,400 |
| 2024/01/09 | 3,890 | 3,900 | 3,865 | 3,885 | +35 | +0.9% | 24,500 |
| 2024/01/05 | 3,830 | 3,870 | 3,815 | 3,850 | +35 | +0.9% | 16,800 |
| 2024/01/04 | 3,775 | 3,825 | 3,755 | 3,815 | +45 | +1.2% | 21,400 |
| 2023/12/29 | 3,770 | 3,780 | 3,745 | 3,770 | ±0 | ±0% | 12,000 |
| 2023/12/28 | 3,770 | 3,780 | 3,750 | 3,770 | +15 | +0.4% | 9,900 |
| 2023/12/27 | 3,730 | 3,760 | 3,720 | 3,755 | +25 | +0.7% | 19,200 |
| 2023/12/26 | 3,710 | 3,740 | 3,710 | 3,730 | +15 | +0.4% | 10,200 |
| 2023/12/25 | 3,740 | 3,740 | 3,700 | 3,715 | -10 | -0.3% | 11,200 |
| 2023/12/22 | 3,720 | 3,750 | 3,710 | 3,725 | +15 | +0.4% | 13,200 |
| 2023/12/21 | 3,700 | 3,730 | 3,700 | 3,710 | -20 | -0.5% | 12,900 |
| 2023/12/20 | 3,755 | 3,765 | 3,730 | 3,730 | -15 | -0.4% | 11,500 |
| 2023/12/19 | 3,725 | 3,745 | 3,710 | 3,745 | +25 | +0.7% | 12,900 |
| 2023/12/18 | 3,730 | 3,730 | 3,670 | 3,720 | -5 | -0.1% | 14,500 |
| 2023/12/15 | 3,750 | 3,755 | 3,700 | 3,725 | -35 | -0.9% | 18,400 |
| 2023/12/14 | 3,795 | 3,795 | 3,745 | 3,760 | ±0 | ±0% | 21,400 |
| 2023/12/13 | 3,795 | 3,795 | 3,760 | 3,760 | -35 | -0.9% | 7,200 |
| 2023/12/12 | 3,800 | 3,820 | 3,780 | 3,795 | +10 | +0.3% | 14,300 |
| 2023/12/11 | 3,710 | 3,785 | 3,710 | 3,785 | +85 | +2.3% | 20,400 |
| 2023/12/08 | 3,770 | 3,770 | 3,670 | 3,700 | -80 | -2.1% | 43,500 |
| 2023/12/07 | 3,795 | 3,795 | 3,770 | 3,780 | -30 | -0.8% | 14,300 |
| 2023/12/06 | 3,775 | 3,820 | 3,775 | 3,810 | +30 | +0.8% | 15,600 |
| 2023/12/05 | 3,780 | 3,810 | 3,780 | 3,780 | -15 | -0.4% | 11,700 |
| 2023/12/04 | 3,800 | 3,815 | 3,785 | 3,795 | -10 | -0.3% | 15,000 |
| 2023/12/01 | 3,845 | 3,850 | 3,805 | 3,805 | -25 | -0.7% | 15,700 |
| 2023/11/30 | 3,810 | 3,830 | 3,780 | 3,830 | +35 | +0.9% | 14,600 |
| 2023/11/29 | 3,835 | 3,840 | 3,790 | 3,795 | -35 | -0.9% | 11,800 |
201～
250
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
