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 |
|---|---|---|---|---|---|---|---|
| 2026/02/24 | 3,500 | 3,540 | 3,450 | 3,540 | +70 | +2% | 102,900 |
| 2026/02/20 | 3,480 | 3,500 | 3,455 | 3,470 | -35 | -1% | 94,300 |
| 2026/02/19 | 3,450 | 3,525 | 3,420 | 3,505 | +55 | +1.6% | 109,400 |
| 2026/02/18 | 3,415 | 3,460 | 3,405 | 3,450 | +50 | +1.5% | 81,600 |
| 2026/02/17 | 3,430 | 3,450 | 3,400 | 3,400 | -15 | -0.4% | 104,700 |
| 2026/02/16 | 3,420 | 3,440 | 3,390 | 3,415 | +35 | +1% | 102,300 |
| 2026/02/13 | 3,380 | 3,405 | 3,330 | 3,380 | ±0 | ±0% | 130,000 |
| 2026/02/12 | 3,390 | 3,400 | 3,310 | 3,380 | -60 | -1.7% | 255,400 |
| 2026/02/10 | 3,430 | 3,460 | 3,405 | 3,440 | +50 | +1.5% | 168,600 |
| 2026/02/09 | 3,400 | 3,420 | 3,340 | 3,390 | +50 | +1.5% | 172,500 |
| 2026/02/06 | 3,330 | 3,350 | 3,200 | 3,340 | +10 | +0.3% | 189,700 |
| 2026/02/05 | 3,340 | 3,355 | 3,325 | 3,330 | +5 | +0.2% | 99,700 |
| 2026/02/04 | 3,335 | 3,375 | 3,325 | 3,325 | -5 | -0.2% | 196,800 |
| 2026/02/03 | 3,295 | 3,335 | 3,275 | 3,330 | +70 | +2.1% | 89,900 |
| 2026/02/02 | 3,310 | 3,345 | 3,260 | 3,260 | -45 | -1.4% | 85,500 |
| 2026/01/30 | 3,305 | 3,315 | 3,265 | 3,305 | +25 | +0.8% | 75,000 |
| 2026/01/29 | 3,255 | 3,310 | 3,205 | 3,280 | +20 | +0.6% | 115,600 |
| 2026/01/28 | 3,285 | 3,290 | 3,240 | 3,260 | -70 | -2.1% | 95,500 |
| 2026/01/27 | 3,300 | 3,335 | 3,255 | 3,330 | +10 | +0.3% | 116,000 |
| 2026/01/26 | 3,325 | 3,365 | 3,300 | 3,320 | -65 | -1.9% | 109,900 |
| 2026/01/23 | 3,370 | 3,420 | 3,360 | 3,385 | +15 | +0.4% | 108,100 |
| 2026/01/22 | 3,360 | 3,385 | 3,330 | 3,370 | +25 | +0.7% | 94,500 |
| 2026/01/21 | 3,340 | 3,370 | 3,320 | 3,345 | -25 | -0.7% | 82,000 |
| 2026/01/20 | 3,400 | 3,415 | 3,355 | 3,370 | -30 | -0.9% | 92,100 |
| 2026/01/19 | 3,365 | 3,415 | 3,355 | 3,400 | +25 | +0.7% | 90,200 |
| 2026/01/16 | 3,330 | 3,375 | 3,325 | 3,375 | +40 | +1.2% | 70,100 |
| 2026/01/15 | 3,315 | 3,360 | 3,305 | 3,335 | +20 | +0.6% | 112,000 |
| 2026/01/14 | 3,330 | 3,345 | 3,300 | 3,315 | ±0 | ±0% | 87,400 |
| 2026/01/13 | 3,370 | 3,370 | 3,290 | 3,315 | +65 | +2% | 128,700 |
| 2026/01/09 | 3,225 | 3,270 | 3,225 | 3,250 | +50 | +1.6% | 114,800 |
| 2026/01/08 | 3,195 | 3,235 | 3,185 | 3,200 | -5 | -0.2% | 89,800 |
| 2026/01/07 | 3,195 | 3,235 | 3,175 | 3,205 | ±0 | ±0% | 90,300 |
| 2026/01/06 | 3,170 | 3,220 | 3,165 | 3,205 | +60 | +1.9% | 128,100 |
| 2026/01/05 | 3,140 | 3,155 | 3,065 | 3,145 | +15 | +0.5% | 141,100 |
| 2025/12/30 | 3,165 | 3,190 | 3,130 | 3,130 | -45 | -1.4% | 98,800 |
| 2025/12/29 | 3,110 | 3,175 | 3,105 | 3,175 | +55 | +1.8% | 217,800 |
| 2025/12/26 | 3,125 | 3,140 | 3,085 | 3,120 | +10 | +0.3% | 110,800 |
| 2025/12/25 | 3,060 | 3,115 | 3,030 | 3,110 | +75 | +2.5% | 151,300 |
| 2025/12/24 | 3,030 | 3,055 | 3,015 | 3,035 | +20 | +0.7% | 165,500 |
| 2025/12/23 | 2,984 | 3,030 | 2,970 | 3,015 | +26 | +0.9% | 180,300 |
| 2025/12/22 | 2,967 | 2,996 | 2,950 | 2,989 | +38 | +1.3% | 214,400 |
| 2025/12/19 | 2,892 | 2,953 | 2,890 | 2,951 | +63 | +2.2% | 235,200 |
| 2025/12/18 | 2,876 | 2,905 | 2,863 | 2,888 | +11 | +0.4% | 170,700 |
| 2025/12/17 | 2,894 | 2,894 | 2,862 | 2,877 | +13 | +0.5% | 146,500 |
| 2025/12/16 | 2,888 | 2,892 | 2,850 | 2,864 | -17 | -0.6% | 155,400 |
| 2025/12/15 | 2,854 | 2,896 | 2,852 | 2,881 | +27 | +0.9% | 131,500 |
| 2025/12/12 | 2,800 | 2,862 | 2,762 | 2,854 | +104 | +3.8% | 181,500 |
| 2025/12/11 | 2,820 | 2,820 | 2,742 | 2,750 | -31 | -1.1% | 123,600 |
| 2025/12/10 | 2,802 | 2,821 | 2,781 | 2,781 | -17 | -0.6% | 101,000 |
| 2025/12/09 | 2,819 | 2,829 | 2,787 | 2,798 | -21 | -0.7% | 110,600 |
51～
100
件表示中 / 3939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 | 266,200円 | +14.9% | +37.2% | 5.26% | 28.08倍 | 0.93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 | 251,300円 | -0.9% | -0.3% | 2.55% | 10.62倍 | 1.02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 |
| 愛三工 | 175,400円 | +1.3% | -6.4% | 4.56% | 8.34倍 | 0.71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 |
| ダイハツイン | 334,500円 | +18.1% | +0.5% | 2.06% | 14.92倍 | 1.72倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| ハイレックス | 270,700円 | +31.9% | +1.8% | 2.96% | 2.72倍 | 0.57倍 |
|
独立系。自動車用窓昇降装置で最大手級。ドア部品を強化中。ケーブルも。１７カ国に生産拠点 |
市場注目の銘柄
チャート関連のコラム
