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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 2024/04/25 | 3,605 | 3,605 | 3,550 | 3,550 | -40 | -1.1% | 22,100 |
| 2024/04/24 | 3,610 | 3,615 | 3,590 | 3,590 | -10 | -0.3% | 30,100 |
| 2024/04/23 | 3,610 | 3,620 | 3,595 | 3,600 | +10 | +0.3% | 13,700 |
| 2024/04/22 | 3,595 | 3,600 | 3,570 | 3,590 | +50 | +1.4% | 25,700 |
| 2024/04/19 | 3,585 | 3,585 | 3,515 | 3,540 | -45 | -1.3% | 57,300 |
| 2024/04/18 | 3,565 | 3,595 | 3,565 | 3,585 | +15 | +0.4% | 18,500 |
| 2024/04/17 | 3,605 | 3,615 | 3,555 | 3,570 | -30 | -0.8% | 45,300 |
| 2024/04/16 | 3,660 | 3,660 | 3,600 | 3,600 | -80 | -2.2% | 41,100 |
| 2024/04/15 | 3,650 | 3,685 | 3,645 | 3,680 | ±0 | ±0% | 26,300 |
| 2024/04/12 | 3,680 | 3,690 | 3,670 | 3,680 | +10 | +0.3% | 26,800 |
| 2024/04/11 | 3,660 | 3,685 | 3,645 | 3,670 | ±0 | ±0% | 24,200 |
| 2024/04/10 | 3,690 | 3,690 | 3,670 | 3,670 | -20 | -0.5% | 19,400 |
| 2024/04/09 | 3,670 | 3,690 | 3,650 | 3,690 | +15 | +0.4% | 30,400 |
| 2024/04/08 | 3,665 | 3,695 | 3,660 | 3,675 | +10 | +0.3% | 48,700 |
| 2024/04/05 | 3,655 | 3,675 | 3,645 | 3,665 | -10 | -0.3% | 24,200 |
| 2024/04/04 | 3,690 | 3,690 | 3,650 | 3,675 | -5 | -0.1% | 37,400 |
| 2024/04/03 | 3,660 | 3,690 | 3,635 | 3,680 | +15 | +0.4% | 37,400 |
| 2024/04/02 | 3,675 | 3,700 | 3,650 | 3,665 | -5 | -0.1% | 49,200 |
| 2024/04/01 | 3,740 | 3,740 | 3,665 | 3,670 | -70 | -1.9% | 45,400 |
| 2024/03/29 | 3,705 | 3,745 | 3,690 | 3,740 | +40 | +1.1% | 67,200 |
| 2024/03/28 | 3,750 | 3,750 | 3,685 | 3,700 | -135 | -3.5% | 193,500 |
| 2024/03/27 | 3,845 | 3,850 | 3,820 | 3,835 | ±0 | ±0% | 210,100 |
| 2024/03/26 | 3,840 | 3,850 | 3,810 | 3,835 | -25 | -0.6% | 139,700 |
| 2024/03/25 | 3,865 | 3,885 | 3,820 | 3,860 | +15 | +0.4% | 159,700 |
| 2024/03/22 | 3,820 | 3,845 | 3,790 | 3,845 | +40 | +1.1% | 85,500 |
| 2024/03/21 | 3,800 | 3,810 | 3,780 | 3,805 | +15 | +0.4% | 80,500 |
| 2024/03/19 | 3,760 | 3,800 | 3,745 | 3,790 | +40 | +1.1% | 73,400 |
| 2024/03/18 | 3,755 | 3,760 | 3,725 | 3,750 | +45 | +1.2% | 87,600 |
| 2024/03/15 | 3,690 | 3,725 | 3,690 | 3,705 | +10 | +0.3% | 61,500 |
| 2024/03/14 | 3,650 | 3,695 | 3,635 | 3,695 | +65 | +1.8% | 49,100 |
| 2024/03/13 | 3,660 | 3,675 | 3,615 | 3,630 | -5 | -0.1% | 60,800 |
| 2024/03/12 | 3,660 | 3,660 | 3,600 | 3,635 | -20 | -0.5% | 79,200 |
| 2024/03/11 | 3,700 | 3,700 | 3,620 | 3,655 | -45 | -1.2% | 116,700 |
| 2024/03/08 | 3,635 | 3,700 | 3,625 | 3,700 | +70 | +1.9% | 112,800 |
| 2024/03/07 | 3,660 | 3,690 | 3,625 | 3,630 | -35 | -1% | 106,900 |
| 2024/03/06 | 3,575 | 3,670 | 3,560 | 3,665 | +135 | +3.8% | 247,500 |
| 2024/03/05 | 3,525 | 3,550 | 3,515 | 3,530 | +20 | +0.6% | 164,500 |
| 2024/03/04 | 3,580 | 3,580 | 3,500 | 3,510 | -35 | -1% | 1,021,000 |
| 2024/03/01 | 3,580 | 3,600 | 3,520 | 3,545 | -20 | -0.6% | 234,600 |
| 2024/02/29 | 3,545 | 3,570 | 3,540 | 3,565 | +50 | +1.4% | 213,200 |
| 2024/02/28 | 3,535 | 3,555 | 3,505 | 3,515 | -20 | -0.6% | 125,700 |
251～
300
件表示中 / 3703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 | 431,000円 | +15.6% | +15.1% | 3.48% | 6.24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 | 298,200円 | +0.1% | -19.4% | 3.69% | 8.59倍 | 0.65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 | 178,500円 | +0.6% | -33.1% | 2.80% | 12.86倍 | 0.98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 | 107,500円 | -2.2% | +41.1% | 1.49% | 21.34倍 | 3.47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 |
| アクシーズ | 301,500円 | +0.3% | -15.7% | 3.27% | 14.11倍 | 0.82倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
市場注目の銘柄
チャート関連のコラム
