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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,447 | 1,456 | 1,435 | 1,435 | -12 | -0.8% | 121,000 |
| 2022/06/14 | 1,431 | 1,452 | 1,430 | 1,447 | -12 | -0.8% | 79,000 |
| 2022/06/13 | 1,440 | 1,461 | 1,440 | 1,459 | -1 | -0.1% | 70,300 |
| 2022/06/10 | 1,460 | 1,472 | 1,450 | 1,460 | -11 | -0.7% | 105,600 |
| 2022/06/09 | 1,480 | 1,481 | 1,458 | 1,471 | -24 | -1.6% | 113,700 |
| 2022/06/08 | 1,513 | 1,519 | 1,486 | 1,495 | -9 | -0.6% | 120,400 |
| 2022/06/07 | 1,543 | 1,545 | 1,498 | 1,504 | +91 | +6.4% | 392,200 |
| 2022/06/06 | 1,393 | 1,416 | 1,393 | 1,413 | +4 | +0.3% | 65,800 |
| 2022/06/03 | 1,417 | 1,417 | 1,395 | 1,409 | +3 | +0.2% | 54,400 |
| 2022/06/02 | 1,417 | 1,417 | 1,400 | 1,406 | -1 | -0.1% | 55,500 |
| 2022/06/01 | 1,386 | 1,407 | 1,386 | 1,407 | +28 | +2% | 164,100 |
| 2022/05/31 | 1,400 | 1,404 | 1,373 | 1,379 | -11 | -0.8% | 134,900 |
| 2022/05/30 | 1,371 | 1,390 | 1,365 | 1,390 | +36 | +2.7% | 236,000 |
| 2022/05/27 | 1,371 | 1,371 | 1,344 | 1,354 | +13 | +1% | 98,200 |
| 2022/05/26 | 1,338 | 1,371 | 1,333 | 1,341 | +14 | +1.1% | 114,200 |
| 2022/05/25 | 1,309 | 1,333 | 1,309 | 1,327 | +18 | +1.4% | 106,200 |
| 2022/05/24 | 1,331 | 1,333 | 1,309 | 1,309 | -20 | -1.5% | 100,400 |
| 2022/05/23 | 1,325 | 1,335 | 1,313 | 1,329 | +12 | +0.9% | 87,100 |
| 2022/05/20 | 1,301 | 1,325 | 1,295 | 1,317 | +20 | +1.5% | 89,300 |
| 2022/05/19 | 1,263 | 1,304 | 1,256 | 1,297 | +6 | +0.5% | 101,700 |
| 2022/05/18 | 1,298 | 1,301 | 1,272 | 1,291 | -9 | -0.7% | 73,600 |
| 2022/05/17 | 1,268 | 1,315 | 1,268 | 1,300 | +25 | +2% | 75,900 |
| 2022/05/16 | 1,343 | 1,343 | 1,274 | 1,275 | -51 | -3.8% | 123,700 |
| 2022/05/13 | 1,262 | 1,328 | 1,261 | 1,326 | +65 | +5.2% | 101,600 |
| 2022/05/12 | 1,313 | 1,313 | 1,252 | 1,261 | -45 | -3.4% | 181,200 |
| 2022/05/11 | 1,294 | 1,324 | 1,287 | 1,306 | -9 | -0.7% | 106,200 |
| 2022/05/10 | 1,317 | 1,325 | 1,293 | 1,315 | -19 | -1.4% | 133,200 |
| 2022/05/09 | 1,329 | 1,339 | 1,321 | 1,334 | -13 | -1% | 92,800 |
| 2022/05/06 | 1,339 | 1,350 | 1,324 | 1,347 | +25 | +1.9% | 67,300 |
| 2022/05/02 | 1,314 | 1,322 | 1,306 | 1,322 | +11 | +0.8% | 75,600 |
| 2022/04/28 | 1,263 | 1,312 | 1,263 | 1,311 | +59 | +4.7% | 84,400 |
| 2022/04/27 | 1,250 | 1,258 | 1,245 | 1,252 | -21 | -1.6% | 214,100 |
| 2022/04/26 | 1,282 | 1,290 | 1,271 | 1,273 | -5 | -0.4% | 60,900 |
| 2022/04/25 | 1,278 | 1,290 | 1,270 | 1,278 | -21 | -1.6% | 75,800 |
| 2022/04/22 | 1,290 | 1,303 | 1,279 | 1,299 | -12 | -0.9% | 72,200 |
| 2022/04/21 | 1,298 | 1,316 | 1,292 | 1,311 | +26 | +2% | 63,800 |
| 2022/04/20 | 1,281 | 1,292 | 1,273 | 1,285 | +21 | +1.7% | 66,700 |
| 2022/04/19 | 1,260 | 1,270 | 1,255 | 1,264 | +11 | +0.9% | 63,800 |
| 2022/04/18 | 1,262 | 1,269 | 1,242 | 1,253 | -28 | -2.2% | 45,000 |
| 2022/04/15 | 1,280 | 1,282 | 1,271 | 1,281 | -11 | -0.9% | 36,400 |
| 2022/04/14 | 1,279 | 1,296 | 1,279 | 1,292 | +12 | +0.9% | 42,400 |
| 2022/04/13 | 1,272 | 1,286 | 1,268 | 1,280 | +4 | +0.3% | 62,800 |
| 2022/04/12 | 1,292 | 1,296 | 1,273 | 1,276 | -22 | -1.7% | 53,900 |
| 2022/04/11 | 1,296 | 1,308 | 1,285 | 1,298 | -5 | -0.4% | 80,100 |
| 2022/04/08 | 1,304 | 1,310 | 1,294 | 1,303 | -1 | -0.1% | 84,500 |
| 2022/04/07 | 1,309 | 1,320 | 1,290 | 1,304 | -26 | -2% | 80,900 |
| 2022/04/06 | 1,367 | 1,367 | 1,326 | 1,330 | -43 | -3.1% | 71,900 |
| 2022/04/05 | 1,379 | 1,392 | 1,367 | 1,373 | -7 | -0.5% | 72,500 |
| 2022/04/04 | 1,387 | 1,421 | 1,374 | 1,380 | -11 | -0.8% | 42,700 |
| 2022/04/01 | 1,361 | 1,393 | 1,361 | 1,391 | +3 | +0.2% | 47,100 |
601～
650
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
