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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 160 | 161 | 156 | 158 | -2 | -1.3% | 615,000 |
| 2010/10/28 | 160 | 162 | 160 | 160 | -2 | -1.2% | 422,000 |
| 2010/10/27 | 163 | 166 | 162 | 162 | -2 | -1.2% | 399,000 |
| 2010/10/26 | 168 | 168 | 162 | 164 | -5 | -3% | 687,000 |
| 2010/10/25 | 173 | 173 | 169 | 169 | -5 | -2.9% | 642,000 |
| 2010/10/22 | 173 | 174 | 173 | 174 | +1 | +0.6% | 121,000 |
| 2010/10/21 | 175 | 175 | 173 | 173 | -1 | -0.6% | 223,000 |
| 2010/10/20 | 174 | 175 | 173 | 174 | ±0 | ±0% | 338,000 |
| 2010/10/19 | 175 | 177 | 174 | 174 | ±0 | ±0% | 302,000 |
| 2010/10/18 | 176 | 178 | 173 | 174 | -2 | -1.1% | 662,000 |
| 2010/10/15 | 180 | 180 | 176 | 176 | -5 | -2.8% | 421,000 |
| 2010/10/14 | 182 | 183 | 179 | 181 | ±0 | ±0% | 651,000 |
| 2010/10/13 | 183 | 184 | 180 | 181 | ±0 | ±0% | 807,000 |
| 2010/10/12 | 189 | 189 | 181 | 181 | -9 | -4.7% | 1,054,000 |
| 2010/10/08 | 188 | 192 | 188 | 190 | +3 | +1.6% | 1,103,000 |
| 2010/10/07 | 189 | 190 | 186 | 187 | -2 | -1.1% | 571,000 |
| 2010/10/06 | 188 | 192 | 186 | 189 | +1 | +0.5% | 2,206,000 |
| 2010/10/05 | 183 | 190 | 183 | 188 | +6 | +3.3% | 3,062,000 |
| 2010/10/04 | 177 | 184 | 177 | 182 | +5 | +2.8% | 782,000 |
| 2010/10/01 | 177 | 178 | 176 | 177 | +1 | +0.6% | 98,000 |
| 2010/09/30 | 178 | 179 | 175 | 176 | -3 | -1.7% | 239,000 |
| 2010/09/29 | 178 | 180 | 177 | 179 | +1 | +0.6% | 187,000 |
| 2010/09/28 | 177 | 178 | 177 | 178 | ±0 | ±0% | 72,000 |
| 2010/09/27 | 177 | 178 | 176 | 178 | +2 | +1.1% | 66,000 |
| 2010/09/24 | 177 | 177 | 176 | 176 | -1 | -0.6% | 92,000 |
| 2010/09/22 | 177 | 178 | 177 | 177 | ±0 | ±0% | 77,000 |
| 2010/09/21 | 178 | 179 | 177 | 177 | -1 | -0.6% | 74,000 |
| 2010/09/17 | 178 | 179 | 177 | 178 | +1 | +0.6% | 88,000 |
| 2010/09/16 | 178 | 178 | 177 | 177 | -1 | -0.6% | 85,000 |
| 2010/09/15 | 177 | 179 | 177 | 178 | ±0 | ±0% | 95,000 |
| 2010/09/14 | 178 | 178 | 177 | 178 | +1 | +0.6% | 57,000 |
| 2010/09/13 | 178 | 178 | 177 | 177 | -1 | -0.6% | 45,000 |
| 2010/09/10 | 174 | 178 | 174 | 178 | -1 | -0.6% | 405,000 |
| 2010/09/09 | 178 | 179 | 177 | 179 | +2 | +1.1% | 47,000 |
| 2010/09/08 | 178 | 178 | 177 | 177 | -2 | -1.1% | 49,000 |
| 2010/09/07 | 179 | 179 | 178 | 179 | ±0 | ±0% | 33,000 |
| 2010/09/06 | 179 | 179 | 178 | 179 | +1 | +0.6% | 42,000 |
| 2010/09/03 | 177 | 178 | 177 | 178 | +1 | +0.6% | 37,000 |
| 2010/09/02 | 177 | 177 | 176 | 177 | +2 | +1.1% | 52,000 |
| 2010/09/01 | 176 | 176 | 175 | 175 | -1 | -0.6% | 111,000 |
| 2010/08/31 | 175 | 177 | 175 | 176 | -3 | -1.7% | 176,000 |
| 2010/08/30 | 179 | 180 | 178 | 179 | +1 | +0.6% | 70,000 |
| 2010/08/27 | 177 | 178 | 176 | 178 | +1 | +0.6% | 91,000 |
| 2010/08/26 | 176 | 178 | 176 | 177 | +1 | +0.6% | 78,000 |
| 2010/08/25 | 178 | 180 | 175 | 176 | -3 | -1.7% | 312,000 |
| 2010/08/24 | 179 | 179 | 178 | 179 | ±0 | ±0% | 87,000 |
| 2010/08/23 | 178 | 179 | 178 | 179 | ±0 | ±0% | 72,000 |
| 2010/08/20 | 180 | 180 | 179 | 179 | -1 | -0.6% | 86,000 |
| 2010/08/19 | 181 | 181 | 180 | 180 | -1 | -0.6% | 66,000 |
| 2010/08/18 | 181 | 181 | 180 | 181 | +1 | +0.6% | 65,000 |
3451～
3500
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
