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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 4,040 | 4,065 | 4,000 | 4,015 | -5 | -0.1% | 26,800 |
| 2023/09/27 | 3,975 | 4,025 | 3,940 | 4,020 | +30 | +0.8% | 22,400 |
| 2023/09/26 | 3,970 | 4,015 | 3,970 | 3,990 | -5 | -0.1% | 11,900 |
| 2023/09/25 | 3,950 | 4,000 | 3,950 | 3,995 | +45 | +1.1% | 10,200 |
| 2023/09/22 | 3,955 | 3,970 | 3,930 | 3,950 | -20 | -0.5% | 15,600 |
| 2023/09/21 | 3,990 | 4,020 | 3,970 | 3,970 | -25 | -0.6% | 11,300 |
| 2023/09/20 | 4,080 | 4,090 | 3,990 | 3,995 | -70 | -1.7% | 23,300 |
| 2023/09/19 | 4,035 | 4,065 | 4,035 | 4,065 | +35 | +0.9% | 16,000 |
| 2023/09/15 | 4,040 | 4,055 | 4,025 | 4,030 | -10 | -0.2% | 21,300 |
| 2023/09/14 | 4,010 | 4,045 | 4,010 | 4,040 | +15 | +0.4% | 14,300 |
| 2023/09/13 | 4,060 | 4,065 | 4,025 | 4,025 | -35 | -0.9% | 16,400 |
| 2023/09/12 | 4,000 | 4,060 | 4,000 | 4,060 | +65 | +1.6% | 23,100 |
| 2023/09/11 | 4,010 | 4,035 | 3,980 | 3,995 | -15 | -0.4% | 17,800 |
| 2023/09/08 | 3,980 | 4,010 | 3,955 | 4,010 | +20 | +0.5% | 31,200 |
| 2023/09/07 | 3,900 | 4,020 | 3,900 | 3,990 | +75 | +1.9% | 41,800 |
| 2023/09/06 | 3,865 | 3,920 | 3,865 | 3,915 | +25 | +0.6% | 20,900 |
| 2023/09/05 | 3,890 | 3,890 | 3,860 | 3,890 | +20 | +0.5% | 17,900 |
| 2023/09/04 | 3,840 | 3,870 | 3,825 | 3,870 | +45 | +1.2% | 19,900 |
| 2023/09/01 | 3,810 | 3,845 | 3,800 | 3,825 | +25 | +0.7% | 16,400 |
| 2023/08/31 | 3,800 | 3,815 | 3,795 | 3,800 | +5 | +0.1% | 11,000 |
| 2023/08/30 | 3,810 | 3,815 | 3,790 | 3,795 | ±0 | ±0% | 11,600 |
| 2023/08/29 | 3,790 | 3,805 | 3,780 | 3,795 | +5 | +0.1% | 9,700 |
| 2023/08/28 | 3,755 | 3,795 | 3,755 | 3,790 | +35 | +0.9% | 16,800 |
| 2023/08/25 | 3,745 | 3,785 | 3,745 | 3,755 | -20 | -0.5% | 14,200 |
| 2023/08/24 | 3,775 | 3,785 | 3,760 | 3,775 | -15 | -0.4% | 13,900 |
| 2023/08/23 | 3,770 | 3,790 | 3,755 | 3,790 | +10 | +0.3% | 8,800 |
| 2023/08/22 | 3,760 | 3,780 | 3,740 | 3,780 | +25 | +0.7% | 13,400 |
| 2023/08/21 | 3,745 | 3,770 | 3,730 | 3,755 | +20 | +0.5% | 15,300 |
| 2023/08/18 | 3,750 | 3,760 | 3,735 | 3,735 | -25 | -0.7% | 14,900 |
| 2023/08/17 | 3,785 | 3,790 | 3,740 | 3,760 | -25 | -0.7% | 12,200 |
| 2023/08/16 | 3,750 | 3,800 | 3,750 | 3,785 | ±0 | ±0% | 12,300 |
| 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 |
401～
450
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
