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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,490 | 3,550 | 3,475 | 3,535 | +50 | +1.4% | 776,200 |
| 2024/02/26 | 3,535 | 3,545 | 3,485 | 3,485 | -65 | -1.8% | 739,900 |
| 2024/02/22 | 3,575 | 3,580 | 3,530 | 3,550 | -40 | -1.1% | 256,400 |
| 2024/02/21 | 3,570 | 3,595 | 3,550 | 3,590 | +30 | +0.8% | 166,700 |
| 2024/02/20 | 3,620 | 3,630 | 3,545 | 3,560 | -35 | -1% | 222,000 |
| 2024/02/19 | 3,480 | 3,600 | 3,480 | 3,595 | +125 | +3.6% | 210,700 |
| 2024/02/16 | 3,500 | 3,515 | 3,455 | 3,470 | -15 | -0.4% | 280,400 |
| 2024/02/15 | 3,510 | 3,530 | 3,480 | 3,485 | -65 | -1.8% | 370,900 |
| 2024/02/14 | 3,650 | 3,675 | 3,550 | 3,550 | -510 | -12.6% | 1,266,200 |
| 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 |
301～
350
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 | 298,400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 | 178,100円 | +0.6% | -33.1% | 2.81% | 12.83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 | 107,400円 | -2.2% | +41.1% | 1.49% | 21.32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
