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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/07 | 184 | 184 | 181 | 183 | -3 | -1.6% | 394,000 |
| 2010/05/06 | 188 | 188 | 186 | 186 | -3 | -1.6% | 237,000 |
| 2010/04/30 | 190 | 191 | 188 | 189 | -1 | -0.5% | 273,000 |
| 2010/04/28 | 190 | 191 | 190 | 190 | -2 | -1% | 188,000 |
| 2010/04/27 | 190 | 192 | 189 | 192 | +3 | +1.6% | 282,000 |
| 2010/04/26 | 192 | 194 | 189 | 189 | -2 | -1% | 899,000 |
| 2010/04/23 | 191 | 191 | 190 | 191 | +1 | +0.5% | 121,000 |
| 2010/04/22 | 191 | 191 | 190 | 190 | -1 | -0.5% | 122,000 |
| 2010/04/21 | 189 | 191 | 189 | 191 | +2 | +1.1% | 163,000 |
| 2010/04/20 | 191 | 191 | 188 | 189 | -2 | -1% | 269,000 |
| 2010/04/19 | 190 | 192 | 188 | 191 | ±0 | ±0% | 397,000 |
| 2010/04/16 | 190 | 191 | 190 | 191 | ±0 | ±0% | 166,000 |
| 2010/04/15 | 192 | 192 | 189 | 191 | ±0 | ±0% | 393,000 |
| 2010/04/14 | 192 | 193 | 191 | 191 | -1 | -0.5% | 368,000 |
| 2010/04/13 | 194 | 195 | 192 | 192 | -1 | -0.5% | 475,000 |
| 2010/04/12 | 195 | 195 | 193 | 193 | -2 | -1% | 567,000 |
| 2010/04/09 | 194 | 195 | 193 | 195 | +1 | +0.5% | 226,000 |
| 2010/04/08 | 195 | 196 | 193 | 194 | -1 | -0.5% | 343,000 |
| 2010/04/07 | 193 | 196 | 193 | 195 | +2 | +1% | 324,000 |
| 2010/04/06 | 193 | 194 | 193 | 193 | -1 | -0.5% | 310,000 |
3651～
3700
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 | 431,500円 | +15.6% | +15.1% | 3.48% | 6.25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 | 298,000円 | +0.1% | -19.4% | 3.69% | 8.58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 | 178,200円 | +0.6% | -33.1% | 2.81% | 12.84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
