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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,800 | 3,820 | 3,780 | 3,795 | +10 | +0.3% | 14,300 |
| 2023/12/11 | 3,710 | 3,785 | 3,710 | 3,785 | +85 | +2.3% | 20,400 |
| 2023/12/08 | 3,770 | 3,770 | 3,670 | 3,700 | -80 | -2.1% | 43,500 |
| 2023/12/07 | 3,795 | 3,795 | 3,770 | 3,780 | -30 | -0.8% | 14,300 |
| 2023/12/06 | 3,775 | 3,820 | 3,775 | 3,810 | +30 | +0.8% | 15,600 |
| 2023/12/05 | 3,780 | 3,810 | 3,780 | 3,780 | -15 | -0.4% | 11,700 |
| 2023/12/04 | 3,800 | 3,815 | 3,785 | 3,795 | -10 | -0.3% | 15,000 |
| 2023/12/01 | 3,845 | 3,850 | 3,805 | 3,805 | -25 | -0.7% | 15,700 |
| 2023/11/30 | 3,810 | 3,830 | 3,780 | 3,830 | +35 | +0.9% | 14,600 |
| 2023/11/29 | 3,835 | 3,840 | 3,790 | 3,795 | -35 | -0.9% | 11,800 |
| 2023/11/28 | 3,800 | 3,835 | 3,790 | 3,830 | +30 | +0.8% | 12,600 |
| 2023/11/27 | 3,810 | 3,840 | 3,795 | 3,800 | +10 | +0.3% | 15,500 |
| 2023/11/24 | 3,790 | 3,790 | 3,760 | 3,790 | +10 | +0.3% | 11,300 |
| 2023/11/22 | 3,765 | 3,795 | 3,760 | 3,780 | +30 | +0.8% | 11,900 |
| 2023/11/21 | 3,755 | 3,770 | 3,730 | 3,750 | +20 | +0.5% | 11,800 |
| 2023/11/20 | 3,755 | 3,770 | 3,730 | 3,730 | -25 | -0.7% | 23,900 |
| 2023/11/17 | 3,730 | 3,755 | 3,715 | 3,755 | +55 | +1.5% | 11,600 |
| 2023/11/16 | 3,730 | 3,730 | 3,700 | 3,700 | -20 | -0.5% | 11,400 |
| 2023/11/15 | 3,735 | 3,735 | 3,705 | 3,720 | ±0 | ±0% | 11,500 |
| 2023/11/14 | 3,710 | 3,750 | 3,710 | 3,720 | +30 | +0.8% | 11,600 |
| 2023/11/13 | 3,725 | 3,725 | 3,690 | 3,690 | -50 | -1.3% | 18,900 |
| 2023/11/10 | 3,720 | 3,755 | 3,700 | 3,740 | +20 | +0.5% | 19,000 |
| 2023/11/09 | 3,700 | 3,735 | 3,670 | 3,720 | +50 | +1.4% | 14,200 |
| 2023/11/08 | 3,730 | 3,730 | 3,660 | 3,670 | -70 | -1.9% | 30,700 |
| 2023/11/07 | 3,700 | 3,765 | 3,675 | 3,740 | +20 | +0.5% | 33,200 |
| 2023/11/06 | 3,840 | 3,845 | 3,650 | 3,720 | -85 | -2.2% | 76,300 |
| 2023/11/02 | 3,830 | 3,835 | 3,800 | 3,805 | -35 | -0.9% | 17,000 |
| 2023/11/01 | 3,850 | 3,860 | 3,820 | 3,840 | ±0 | ±0% | 19,000 |
| 2023/10/31 | 3,770 | 3,840 | 3,740 | 3,840 | +80 | +2.1% | 18,300 |
| 2023/10/30 | 3,810 | 3,810 | 3,720 | 3,760 | -50 | -1.3% | 21,500 |
| 2023/10/27 | 3,770 | 3,815 | 3,770 | 3,810 | +60 | +1.6% | 22,300 |
| 2023/10/26 | 3,730 | 3,760 | 3,730 | 3,750 | +20 | +0.5% | 10,000 |
| 2023/10/25 | 3,740 | 3,755 | 3,710 | 3,730 | +35 | +0.9% | 11,400 |
| 2023/10/24 | 3,705 | 3,705 | 3,640 | 3,695 | -10 | -0.3% | 25,900 |
| 2023/10/23 | 3,750 | 3,755 | 3,705 | 3,705 | -45 | -1.2% | 17,300 |
| 2023/10/20 | 3,735 | 3,760 | 3,720 | 3,750 | +20 | +0.5% | 11,800 |
| 2023/10/19 | 3,700 | 3,745 | 3,700 | 3,730 | -15 | -0.4% | 14,200 |
| 2023/10/18 | 3,765 | 3,765 | 3,720 | 3,745 | -5 | -0.1% | 15,800 |
| 2023/10/17 | 3,785 | 3,805 | 3,750 | 3,750 | -30 | -0.8% | 19,400 |
| 2023/10/16 | 3,805 | 3,820 | 3,770 | 3,780 | -30 | -0.8% | 12,800 |
| 2023/10/13 | 3,830 | 3,830 | 3,790 | 3,810 | -35 | -0.9% | 15,400 |
| 2023/10/12 | 3,865 | 3,865 | 3,825 | 3,845 | -20 | -0.5% | 11,800 |
| 2023/10/11 | 3,905 | 3,905 | 3,845 | 3,865 | -60 | -1.5% | 19,800 |
| 2023/10/10 | 3,895 | 3,940 | 3,895 | 3,925 | +30 | +0.8% | 13,100 |
| 2023/10/06 | 3,890 | 3,930 | 3,875 | 3,895 | +15 | +0.4% | 10,000 |
| 2023/10/05 | 3,785 | 3,880 | 3,785 | 3,880 | +100 | +2.6% | 17,400 |
| 2023/10/04 | 3,825 | 3,830 | 3,770 | 3,780 | -45 | -1.2% | 25,200 |
| 2023/10/03 | 3,880 | 3,885 | 3,825 | 3,825 | -75 | -1.9% | 16,800 |
| 2023/10/02 | 3,940 | 3,970 | 3,900 | 3,900 | -40 | -1% | 16,400 |
| 2023/09/29 | 4,015 | 4,015 | 3,910 | 3,940 | -75 | -1.9% | 26,500 |
351～
400
件表示中 / 3704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 | 431,000円 | +15.6% | +15.1% | 3.48% | 6.24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 | 297,600円 | +0.1% | -19.4% | 3.70% | 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 | 177,500円 | +0.6% | -33.1% | 2.82% | 12.79倍 | 0.97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 | 106,600円 | -2.2% | +41.1% | 1.50% | 21.16倍 | 3.44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 | 304,500円 | +0.3% | -15.7% | 3.23% | 14.25倍 | 0.83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
