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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,770 | 3,785 | 3,760 | 3,785 | +15 | +0.4% | 11,300 |
| 2023/08/14 | 3,795 | 3,815 | 3,755 | 3,770 | -25 | -0.7% | 24,500 |
| 2023/08/10 | 3,770 | 3,795 | 3,755 | 3,795 | +25 | +0.7% | 18,400 |
| 2023/08/09 | 3,750 | 3,770 | 3,735 | 3,770 | +10 | +0.3% | 12,100 |
| 2023/08/08 | 3,700 | 3,760 | 3,700 | 3,760 | +65 | +1.8% | 16,800 |
| 2023/08/07 | 3,680 | 3,695 | 3,665 | 3,695 | ±0 | ±0% | 12,700 |
| 2023/08/04 | 3,695 | 3,750 | 3,625 | 3,695 | -5 | -0.1% | 37,400 |
| 2023/08/03 | 3,710 | 3,715 | 3,685 | 3,700 | -30 | -0.8% | 23,000 |
| 2023/08/02 | 3,750 | 3,760 | 3,715 | 3,730 | -35 | -0.9% | 19,600 |
| 2023/08/01 | 3,760 | 3,770 | 3,745 | 3,765 | +10 | +0.3% | 15,500 |
| 2023/07/31 | 3,745 | 3,775 | 3,735 | 3,755 | +50 | +1.3% | 33,000 |
| 2023/07/28 | 3,680 | 3,720 | 3,660 | 3,705 | +15 | +0.4% | 34,200 |
| 2023/07/27 | 3,675 | 3,690 | 3,660 | 3,690 | +25 | +0.7% | 17,800 |
| 2023/07/26 | 3,655 | 3,680 | 3,645 | 3,665 | +5 | +0.1% | 12,800 |
| 2023/07/25 | 3,675 | 3,675 | 3,660 | 3,660 | -15 | -0.4% | 9,000 |
| 2023/07/24 | 3,675 | 3,675 | 3,655 | 3,675 | +20 | +0.5% | 13,700 |
| 2023/07/21 | 3,635 | 3,665 | 3,635 | 3,655 | +10 | +0.3% | 11,000 |
| 2023/07/20 | 3,645 | 3,660 | 3,635 | 3,645 | +15 | +0.4% | 16,800 |
| 2023/07/19 | 3,650 | 3,655 | 3,620 | 3,630 | -10 | -0.3% | 20,400 |
| 2023/07/18 | 3,610 | 3,645 | 3,610 | 3,640 | +35 | +1% | 17,400 |
| 2023/07/14 | 3,605 | 3,620 | 3,595 | 3,605 | -5 | -0.1% | 22,400 |
| 2023/07/13 | 3,625 | 3,625 | 3,595 | 3,610 | -15 | -0.4% | 16,300 |
| 2023/07/12 | 3,610 | 3,645 | 3,610 | 3,625 | +15 | +0.4% | 14,500 |
| 2023/07/11 | 3,645 | 3,645 | 3,600 | 3,610 | -10 | -0.3% | 15,000 |
| 2023/07/10 | 3,635 | 3,645 | 3,615 | 3,620 | +10 | +0.3% | 27,500 |
| 2023/07/07 | 3,620 | 3,630 | 3,590 | 3,610 | +10 | +0.3% | 30,600 |
| 2023/07/06 | 3,610 | 3,630 | 3,595 | 3,600 | -10 | -0.3% | 22,300 |
| 2023/07/05 | 3,615 | 3,620 | 3,600 | 3,610 | -25 | -0.7% | 16,500 |
| 2023/07/04 | 3,640 | 3,650 | 3,635 | 3,635 | -15 | -0.4% | 14,300 |
| 2023/07/03 | 3,620 | 3,655 | 3,620 | 3,650 | +35 | +1% | 12,500 |
| 2023/06/30 | 3,650 | 3,650 | 3,600 | 3,615 | -20 | -0.6% | 27,700 |
| 2023/06/29 | 3,650 | 3,660 | 3,620 | 3,635 | -15 | -0.4% | 16,800 |
| 2023/06/28 | 3,615 | 3,650 | 3,610 | 3,650 | +45 | +1.2% | 20,300 |
| 2023/06/27 | 3,600 | 3,615 | 3,575 | 3,605 | ±0 | ±0% | 17,500 |
| 2023/06/26 | 3,645 | 3,645 | 3,600 | 3,605 | -30 | -0.8% | 23,400 |
| 2023/06/23 | 3,660 | 3,670 | 3,625 | 3,635 | -30 | -0.8% | 29,500 |
| 2023/06/22 | 3,675 | 3,685 | 3,665 | 3,665 | -10 | -0.3% | 21,700 |
| 2023/06/21 | 3,655 | 3,680 | 3,655 | 3,675 | +20 | +0.5% | 19,600 |
| 2023/06/20 | 3,640 | 3,655 | 3,635 | 3,655 | +5 | +0.1% | 15,300 |
| 2023/06/19 | 3,650 | 3,665 | 3,630 | 3,650 | +5 | +0.1% | 19,700 |
| 2023/06/16 | 3,650 | 3,650 | 3,625 | 3,645 | -5 | -0.1% | 21,300 |
| 2023/06/15 | 3,680 | 3,680 | 3,650 | 3,650 | -15 | -0.4% | 11,700 |
| 2023/06/14 | 3,665 | 3,685 | 3,660 | 3,665 | ±0 | ±0% | 19,500 |
| 2023/06/13 | 3,670 | 3,680 | 3,650 | 3,665 | ±0 | ±0% | 17,800 |
| 2023/06/12 | 3,660 | 3,675 | 3,655 | 3,665 | +15 | +0.4% | 18,500 |
| 2023/06/09 | 3,635 | 3,655 | 3,635 | 3,650 | +15 | +0.4% | 30,000 |
| 2023/06/08 | 3,620 | 3,645 | 3,615 | 3,635 | +10 | +0.3% | 17,700 |
| 2023/06/07 | 3,645 | 3,670 | 3,620 | 3,625 | -10 | -0.3% | 30,900 |
| 2023/06/06 | 3,610 | 3,645 | 3,605 | 3,635 | +5 | +0.1% | 15,500 |
| 2023/06/05 | 3,630 | 3,645 | 3,615 | 3,630 | +25 | +0.7% | 19,300 |
401～
450
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
