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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 181 | 182 | 180 | 181 | ±0 | ±0% | 65,000 |
| 2010/07/15 | 182 | 183 | 181 | 181 | -2 | -1.1% | 52,000 |
| 2010/07/14 | 182 | 183 | 182 | 183 | +2 | +1.1% | 46,000 |
| 2010/07/13 | 183 | 183 | 181 | 181 | -2 | -1.1% | 77,000 |
| 2010/07/12 | 183 | 184 | 182 | 183 | ±0 | ±0% | 45,000 |
| 2010/07/09 | 184 | 184 | 182 | 183 | +1 | +0.5% | 37,000 |
| 2010/07/08 | 184 | 184 | 182 | 182 | -1 | -0.5% | 98,000 |
| 2010/07/07 | 185 | 185 | 181 | 183 | +3 | +1.7% | 174,000 |
| 2010/07/06 | 178 | 180 | 177 | 180 | ±0 | ±0% | 108,000 |
| 2010/07/05 | 178 | 180 | 178 | 180 | +3 | +1.7% | 61,000 |
| 2010/07/02 | 176 | 178 | 176 | 177 | +1 | +0.6% | 87,000 |
| 2010/07/01 | 179 | 180 | 176 | 176 | -5 | -2.8% | 251,000 |
| 2010/06/30 | 180 | 181 | 180 | 181 | ±0 | ±0% | 84,000 |
| 2010/06/29 | 182 | 184 | 180 | 181 | -2 | -1.1% | 106,000 |
| 2010/06/28 | 184 | 184 | 182 | 183 | -1 | -0.5% | 70,000 |
| 2010/06/25 | 185 | 185 | 183 | 184 | -1 | -0.5% | 94,000 |
| 2010/06/24 | 183 | 185 | 183 | 185 | +1 | +0.5% | 37,000 |
| 2010/06/23 | 184 | 185 | 183 | 184 | -2 | -1.1% | 80,000 |
| 2010/06/22 | 185 | 186 | 184 | 186 | +1 | +0.5% | 65,000 |
| 2010/06/21 | 187 | 187 | 184 | 185 | +1 | +0.5% | 148,000 |
| 2010/06/18 | 186 | 186 | 184 | 184 | -1 | -0.5% | 59,000 |
| 2010/06/17 | 186 | 186 | 184 | 185 | -1 | -0.5% | 96,000 |
| 2010/06/16 | 185 | 186 | 184 | 186 | +2 | +1.1% | 92,000 |
| 2010/06/15 | 183 | 184 | 182 | 184 | +1 | +0.5% | 56,000 |
| 2010/06/14 | 182 | 186 | 182 | 183 | +2 | +1.1% | 112,000 |
| 2010/06/11 | 180 | 182 | 180 | 181 | +2 | +1.1% | 159,000 |
| 2010/06/10 | 179 | 180 | 179 | 179 | ±0 | ±0% | 62,000 |
| 2010/06/09 | 179 | 180 | 179 | 179 | +1 | +0.6% | 36,000 |
| 2010/06/08 | 180 | 180 | 178 | 178 | -2 | -1.1% | 99,000 |
| 2010/06/07 | 181 | 182 | 180 | 180 | -3 | -1.6% | 106,000 |
| 2010/06/04 | 184 | 184 | 182 | 183 | -1 | -0.5% | 57,000 |
| 2010/06/03 | 184 | 184 | 183 | 184 | +1 | +0.5% | 68,000 |
| 2010/06/02 | 182 | 184 | 182 | 183 | ±0 | ±0% | 126,000 |
| 2010/06/01 | 183 | 186 | 181 | 183 | +1 | +0.5% | 192,000 |
| 2010/05/31 | 180 | 182 | 180 | 182 | +3 | +1.7% | 77,000 |
| 2010/05/28 | 179 | 180 | 178 | 179 | +2 | +1.1% | 149,000 |
| 2010/05/27 | 177 | 178 | 176 | 177 | ±0 | ±0% | 122,000 |
| 2010/05/26 | 177 | 178 | 176 | 177 | ±0 | ±0% | 151,000 |
| 2010/05/25 | 177 | 178 | 176 | 177 | -1 | -0.6% | 177,000 |
| 2010/05/24 | 179 | 180 | 176 | 178 | +2 | +1.1% | 156,000 |
| 2010/05/21 | 177 | 177 | 175 | 176 | -4 | -2.2% | 481,000 |
| 2010/05/20 | 182 | 182 | 179 | 180 | -1 | -0.6% | 152,000 |
| 2010/05/19 | 180 | 181 | 179 | 181 | ±0 | ±0% | 281,000 |
| 2010/05/18 | 183 | 184 | 181 | 181 | ±0 | ±0% | 287,000 |
| 2010/05/17 | 185 | 185 | 181 | 181 | -5 | -2.7% | 264,000 |
| 2010/05/14 | 185 | 187 | 184 | 186 | ±0 | ±0% | 180,000 |
| 2010/05/13 | 187 | 187 | 185 | 186 | ±0 | ±0% | 81,000 |
| 2010/05/12 | 186 | 187 | 185 | 186 | ±0 | ±0% | 105,000 |
| 2010/05/11 | 188 | 189 | 186 | 186 | ±0 | ±0% | 141,000 |
| 2010/05/10 | 185 | 187 | 185 | 186 | +3 | +1.6% | 153,000 |
3601～
3650
件表示中 / 3673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 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67倍 | 0.76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 | 325,000円 | +5.4% | -1.1% | 2.00% | 15.62倍 | 0.88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 | 179,600円 | +3.4% | +37.9% | 2.78% | 14.83倍 | 1.07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 |
| ユキグニファク | 106,500円 | +5.3% | +5.8% | 1.13% | 27.42倍 | 3.61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 |
| カネコ種 | 135,000円 | +3.1% | +11.5% | 2.44% | 12.58倍 | 0.62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
