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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,440 | 1,456 | 1,439 | 1,450 | +23 | +1.6% | 113,500 |
| 2023/01/10 | 1,437 | 1,445 | 1,422 | 1,427 | -3 | -0.2% | 141,900 |
| 2023/01/06 | 1,435 | 1,447 | 1,422 | 1,430 | -6 | -0.4% | 109,800 |
| 2023/01/05 | 1,432 | 1,436 | 1,423 | 1,436 | +3 | +0.2% | 57,400 |
| 2023/01/04 | 1,439 | 1,442 | 1,418 | 1,433 | -10 | -0.7% | 101,600 |
| 2022/12/30 | 1,453 | 1,466 | 1,440 | 1,443 | -8 | -0.6% | 83,800 |
| 2022/12/29 | 1,452 | 1,460 | 1,439 | 1,451 | -3 | -0.2% | 68,400 |
| 2022/12/28 | 1,447 | 1,463 | 1,444 | 1,454 | +5 | +0.3% | 84,700 |
| 2022/12/27 | 1,419 | 1,460 | 1,411 | 1,449 | +27 | +1.9% | 214,000 |
| 2022/12/26 | 1,430 | 1,430 | 1,405 | 1,422 | -5 | -0.4% | 46,300 |
| 2022/12/23 | 1,405 | 1,427 | 1,388 | 1,427 | +21 | +1.5% | 213,800 |
| 2022/12/22 | 1,372 | 1,406 | 1,370 | 1,406 | +45 | +3.3% | 232,100 |
| 2022/12/21 | 1,366 | 1,371 | 1,350 | 1,361 | -9 | -0.7% | 187,800 |
| 2022/12/20 | 1,368 | 1,388 | 1,356 | 1,370 | +4 | +0.3% | 118,800 |
| 2022/12/19 | 1,370 | 1,372 | 1,361 | 1,366 | -4 | -0.3% | 65,200 |
| 2022/12/16 | 1,373 | 1,377 | 1,363 | 1,370 | -9 | -0.7% | 83,200 |
| 2022/12/15 | 1,371 | 1,390 | 1,370 | 1,379 | +4 | +0.3% | 44,000 |
| 2022/12/14 | 1,378 | 1,387 | 1,368 | 1,375 | +3 | +0.2% | 67,800 |
| 2022/12/13 | 1,351 | 1,378 | 1,351 | 1,372 | +21 | +1.6% | 200,400 |
| 2022/12/12 | 1,347 | 1,356 | 1,347 | 1,351 | +6 | +0.4% | 110,500 |
| 2022/12/09 | 1,350 | 1,353 | 1,343 | 1,345 | -3 | -0.2% | 264,000 |
| 2022/12/08 | 1,343 | 1,352 | 1,328 | 1,348 | +5 | +0.4% | 121,800 |
| 2022/12/07 | 1,325 | 1,350 | 1,325 | 1,343 | +13 | +1% | 130,800 |
| 2022/12/06 | 1,325 | 1,337 | 1,323 | 1,330 | -2 | -0.2% | 63,700 |
| 2022/12/05 | 1,333 | 1,340 | 1,328 | 1,332 | -7 | -0.5% | 56,200 |
| 2022/12/02 | 1,350 | 1,353 | 1,333 | 1,339 | -19 | -1.4% | 123,100 |
| 2022/12/01 | 1,367 | 1,367 | 1,354 | 1,358 | -5 | -0.4% | 51,800 |
| 2022/11/30 | 1,356 | 1,367 | 1,354 | 1,363 | +3 | +0.2% | 75,600 |
| 2022/11/29 | 1,367 | 1,367 | 1,353 | 1,360 | -11 | -0.8% | 58,100 |
| 2022/11/28 | 1,377 | 1,382 | 1,368 | 1,371 | -2 | -0.1% | 52,800 |
| 2022/11/25 | 1,375 | 1,382 | 1,369 | 1,373 | -5 | -0.4% | 35,500 |
| 2022/11/24 | 1,395 | 1,396 | 1,371 | 1,378 | -6 | -0.4% | 83,600 |
| 2022/11/22 | 1,359 | 1,386 | 1,359 | 1,384 | +25 | +1.8% | 59,300 |
| 2022/11/21 | 1,360 | 1,360 | 1,352 | 1,359 | +6 | +0.4% | 34,700 |
| 2022/11/18 | 1,357 | 1,364 | 1,352 | 1,353 | +2 | +0.1% | 28,900 |
| 2022/11/17 | 1,342 | 1,357 | 1,342 | 1,351 | +4 | +0.3% | 28,500 |
| 2022/11/16 | 1,341 | 1,350 | 1,338 | 1,347 | +1 | +0.1% | 30,600 |
| 2022/11/15 | 1,336 | 1,352 | 1,336 | 1,346 | +14 | +1.1% | 35,800 |
| 2022/11/14 | 1,359 | 1,359 | 1,322 | 1,332 | -31 | -2.3% | 65,300 |
| 2022/11/11 | 1,377 | 1,385 | 1,345 | 1,363 | -9 | -0.7% | 114,300 |
| 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 |
551～
600
件表示中 / 3676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 | 210,800円 | +7.8% | +24.6% | 7.50% | 13.50倍 | 0.70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 |
| 愛三工 | 175,700円 | +5.0% | +25.0% | 3.87% | 7.84倍 | 0.81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 |
| モリタＨＤ | 186,800円 | +15.5% | +29.8% | 2.89% | 9.50倍 | 0.85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 | 118,900円 | +3.1% | +0.8% | 4.21% | 10.48倍 | 0.72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 |
| 太平洋 | 112,200円 | -2.1% | -12.4% | 4.63% | 5.35倍 | 0.40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
