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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
件表示中 / 3768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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61倍 | 1.04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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55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 |
| ホクリヨウ | 213,300円 | +10.0% | +49.4% | 3.28% | 8.76倍 | 1.27倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
市場注目の銘柄
チャート関連のコラム
