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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 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 |
| 2010/08/17 | 180 | 180 | 179 | 180 | -1 | -0.6% | 63,000 |
| 2010/08/16 | 179 | 181 | 178 | 181 | +1 | +0.6% | 143,000 |
| 2010/08/13 | 179 | 180 | 178 | 180 | +2 | +1.1% | 76,000 |
| 2010/08/12 | 179 | 179 | 178 | 178 | -1 | -0.6% | 131,000 |
| 2010/08/11 | 179 | 180 | 179 | 179 | ±0 | ±0% | 47,000 |
| 2010/08/10 | 180 | 181 | 179 | 179 | -1 | -0.6% | 48,000 |
| 2010/08/09 | 180 | 180 | 179 | 180 | -1 | -0.6% | 52,000 |
| 2010/08/06 | 180 | 181 | 179 | 181 | +1 | +0.6% | 50,000 |
| 2010/08/05 | 180 | 180 | 179 | 180 | +1 | +0.6% | 40,000 |
| 2010/08/04 | 180 | 180 | 179 | 179 | -1 | -0.6% | 66,000 |
| 2010/08/03 | 180 | 181 | 179 | 180 | +1 | +0.6% | 56,000 |
| 2010/08/02 | 181 | 181 | 179 | 179 | -1 | -0.6% | 68,000 |
| 2010/07/30 | 181 | 181 | 179 | 180 | -1 | -0.6% | 108,000 |
| 2010/07/29 | 183 | 183 | 181 | 181 | -2 | -1.1% | 82,000 |
| 2010/07/28 | 182 | 183 | 181 | 183 | +2 | +1.1% | 102,000 |
| 2010/07/27 | 180 | 182 | 180 | 181 | ±0 | ±0% | 63,000 |
| 2010/07/26 | 182 | 182 | 180 | 181 | ±0 | ±0% | 43,000 |
| 2010/07/23 | 181 | 182 | 180 | 181 | +1 | +0.6% | 53,000 |
| 2010/07/22 | 179 | 180 | 178 | 180 | +1 | +0.6% | 80,000 |
| 2010/07/21 | 182 | 182 | 179 | 179 | -1 | -0.6% | 64,000 |
| 2010/07/20 | 180 | 181 | 179 | 180 | -1 | -0.6% | 63,000 |
| 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 |
3601～
3650
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 | 430,500円 | +15.6% | +15.1% | 3.48% | 6.23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 | +0.1% | -19.4% | 3.69% | 8.57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 | 178,000円 | +0.6% | -33.1% | 2.81% | 12.82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 | 107,200円 | -2.2% | +41.1% | 1.49% | 21.28倍 | 3.46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
