極東開発工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,370 | 1,381 | 1,362 | 1,372 | -10 | -0.7% | 50,300 |
| 2022/11/09 | 1,372 | 1,390 | 1,372 | 1,382 | +1 | +0.1% | 45,800 |
| 2022/11/08 | 1,373 | 1,382 | 1,369 | 1,381 | +8 | +0.6% | 54,200 |
| 2022/11/07 | 1,350 | 1,380 | 1,350 | 1,373 | +18 | +1.3% | 47,100 |
| 2022/11/04 | 1,354 | 1,367 | 1,350 | 1,355 | -20 | -1.5% | 75,000 |
| 2022/11/02 | 1,364 | 1,384 | 1,362 | 1,375 | +5 | +0.4% | 42,900 |
| 2022/11/01 | 1,387 | 1,387 | 1,364 | 1,370 | -13 | -0.9% | 16,300 |
| 2022/10/31 | 1,351 | 1,388 | 1,351 | 1,383 | +36 | +2.7% | 67,200 |
| 2022/10/28 | 1,350 | 1,367 | 1,341 | 1,347 | -17 | -1.2% | 133,400 |
| 2022/10/27 | 1,379 | 1,379 | 1,363 | 1,364 | -23 | -1.7% | 24,200 |
| 2022/10/26 | 1,381 | 1,390 | 1,374 | 1,387 | +6 | +0.4% | 35,300 |
| 2022/10/25 | 1,372 | 1,386 | 1,369 | 1,381 | +9 | +0.7% | 29,500 |
| 2022/10/24 | 1,382 | 1,385 | 1,369 | 1,372 | +5 | +0.4% | 25,400 |
| 2022/10/21 | 1,378 | 1,381 | 1,367 | 1,367 | -15 | -1.1% | 33,800 |
| 2022/10/20 | 1,375 | 1,383 | 1,372 | 1,382 | -4 | -0.3% | 31,300 |
| 2022/10/19 | 1,374 | 1,387 | 1,374 | 1,386 | +16 | +1.2% | 27,800 |
| 2022/10/18 | 1,369 | 1,375 | 1,360 | 1,370 | +9 | +0.7% | 32,600 |
| 2022/10/17 | 1,366 | 1,370 | 1,358 | 1,361 | -25 | -1.8% | 28,000 |
| 2022/10/14 | 1,373 | 1,394 | 1,356 | 1,386 | +42 | +3.1% | 59,900 |
| 2022/10/13 | 1,355 | 1,355 | 1,339 | 1,344 | -9 | -0.7% | 42,100 |
| 2022/10/12 | 1,340 | 1,357 | 1,331 | 1,353 | +19 | +1.4% | 54,600 |
| 2022/10/11 | 1,383 | 1,383 | 1,333 | 1,334 | -63 | -4.5% | 76,600 |
| 2022/10/07 | 1,397 | 1,400 | 1,389 | 1,397 | -16 | -1.1% | 51,000 |
| 2022/10/06 | 1,407 | 1,421 | 1,399 | 1,413 | +25 | +1.8% | 87,300 |
| 2022/10/05 | 1,395 | 1,406 | 1,387 | 1,388 | +10 | +0.7% | 115,300 |
| 2022/10/04 | 1,321 | 1,383 | 1,321 | 1,378 | +48 | +3.6% | 69,700 |
| 2022/10/03 | 1,312 | 1,336 | 1,310 | 1,330 | +7 | +0.5% | 60,500 |
| 2022/09/30 | 1,345 | 1,346 | 1,317 | 1,323 | -28 | -2.1% | 43,300 |
| 2022/09/29 | 1,347 | 1,352 | 1,330 | 1,351 | +9 | +0.7% | 96,900 |
| 2022/09/28 | 1,338 | 1,349 | 1,324 | 1,342 | +4 | +0.3% | 101,700 |
| 2022/09/27 | 1,343 | 1,356 | 1,336 | 1,338 | -2 | -0.1% | 67,300 |
| 2022/09/26 | 1,368 | 1,368 | 1,330 | 1,340 | -28 | -2% | 85,800 |
| 2022/09/22 | 1,371 | 1,376 | 1,361 | 1,368 | -17 | -1.2% | 59,400 |
| 2022/09/21 | 1,375 | 1,390 | 1,373 | 1,385 | +3 | +0.2% | 75,600 |
| 2022/09/20 | 1,393 | 1,396 | 1,376 | 1,382 | -2 | -0.1% | 43,300 |
| 2022/09/16 | 1,366 | 1,392 | 1,365 | 1,384 | +17 | +1.2% | 117,800 |
| 2022/09/15 | 1,365 | 1,372 | 1,359 | 1,367 | +7 | +0.5% | 92,800 |
| 2022/09/14 | 1,371 | 1,371 | 1,354 | 1,360 | -34 | -2.4% | 77,900 |
| 2022/09/13 | 1,396 | 1,400 | 1,386 | 1,394 | +2 | +0.1% | 34,600 |
| 2022/09/12 | 1,417 | 1,417 | 1,387 | 1,392 | -13 | -0.9% | 34,200 |
| 2022/09/09 | 1,381 | 1,405 | 1,378 | 1,405 | +11 | +0.8% | 70,900 |
| 2022/09/08 | 1,375 | 1,403 | 1,375 | 1,394 | +20 | +1.5% | 68,400 |
| 2022/09/07 | 1,367 | 1,374 | 1,360 | 1,374 | +5 | +0.4% | 70,700 |
| 2022/09/06 | 1,371 | 1,376 | 1,362 | 1,369 | +16 | +1.2% | 70,400 |
| 2022/09/05 | 1,364 | 1,365 | 1,352 | 1,353 | -16 | -1.2% | 35,000 |
| 2022/09/02 | 1,358 | 1,372 | 1,353 | 1,369 | +5 | +0.4% | 77,700 |
| 2022/09/01 | 1,355 | 1,370 | 1,355 | 1,364 | -8 | -0.6% | 97,600 |
| 2022/08/31 | 1,360 | 1,375 | 1,356 | 1,372 | -2 | -0.1% | 76,700 |
| 2022/08/30 | 1,375 | 1,378 | 1,363 | 1,374 | +11 | +0.8% | 43,700 |
| 2022/08/29 | 1,376 | 1,388 | 1,361 | 1,363 | -56 | -3.9% | 76,500 |
501～
550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「極東開」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 |
|---|---|---|---|---|---|---|---|---|
| 極東開 | 227,400円 | +4.7% | +15.7% | 6.60% | 15.30倍 | 0.75倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| モリタＨＤ | 207,200円 | +15.5% | +29.8% | 2.61% | 10.79倍 | 0.96倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| 新明和 | 132,000円 | +5.0% | +0.8% | 3.79% | 11.63倍 | 0.80倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 愛三工 | 142,700円 | +3.4% | +16.3% | 4.41% | 6.86倍 | 0.66倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| 太平洋 | 134,200円 | -5.0% | -28.3% | 3.87% | 7.31倍 | 0.48倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
市場注目の銘柄
チャート関連のコラム
