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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,900 | 1,939 | 1,892 | 1,929 | +26 | +1.4% | 107,300 |
| 2018/01/31 | 1,929 | 1,959 | 1,902 | 1,903 | -26 | -1.3% | 109,700 |
| 2018/01/30 | 1,975 | 1,975 | 1,923 | 1,929 | -32 | -1.6% | 78,900 |
| 2018/01/29 | 1,930 | 1,977 | 1,930 | 1,961 | +25 | +1.3% | 101,300 |
| 2018/01/26 | 1,926 | 1,952 | 1,926 | 1,936 | +3 | +0.2% | 44,000 |
| 2018/01/25 | 1,948 | 1,949 | 1,927 | 1,933 | -22 | -1.1% | 60,400 |
| 2018/01/24 | 1,967 | 1,975 | 1,952 | 1,955 | -12 | -0.6% | 44,700 |
| 2018/01/23 | 1,952 | 1,969 | 1,943 | 1,967 | +15 | +0.8% | 43,200 |
| 2018/01/22 | 1,947 | 1,954 | 1,933 | 1,952 | -2 | -0.1% | 41,300 |
| 2018/01/19 | 1,937 | 1,961 | 1,937 | 1,954 | +18 | +0.9% | 38,300 |
| 2018/01/18 | 2,010 | 2,010 | 1,934 | 1,936 | -56 | -2.8% | 85,500 |
| 2018/01/17 | 1,974 | 1,998 | 1,967 | 1,992 | +18 | +0.9% | 68,200 |
| 2018/01/16 | 1,990 | 1,992 | 1,965 | 1,974 | -20 | -1% | 64,400 |
| 2018/01/15 | 2,050 | 2,050 | 1,990 | 1,994 | -28 | -1.4% | 43,600 |
| 2018/01/12 | 2,016 | 2,037 | 2,014 | 2,022 | -3 | -0.1% | 60,200 |
| 2018/01/11 | 2,002 | 2,026 | 2,002 | 2,025 | +8 | +0.4% | 33,300 |
| 2018/01/10 | 2,018 | 2,026 | 2,010 | 2,017 | -1 | ±0% | 48,300 |
| 2018/01/09 | 2,026 | 2,029 | 2,006 | 2,018 | -14 | -0.7% | 59,800 |
| 2018/01/05 | 2,029 | 2,037 | 2,006 | 2,032 | +13 | +0.6% | 62,200 |
| 2018/01/04 | 1,999 | 2,019 | 1,985 | 2,019 | +33 | +1.7% | 69,900 |
| 2017/12/29 | 1,967 | 1,990 | 1,965 | 1,986 | +21 | +1.1% | 33,700 |
| 2017/12/28 | 1,988 | 1,988 | 1,962 | 1,965 | -19 | -1% | 23,200 |
| 2017/12/27 | 1,986 | 1,998 | 1,976 | 1,984 | +7 | +0.4% | 31,600 |
| 2017/12/26 | 2,004 | 2,005 | 1,976 | 1,977 | -31 | -1.5% | 44,000 |
| 2017/12/25 | 2,034 | 2,049 | 2,002 | 2,008 | -24 | -1.2% | 35,400 |
| 2017/12/22 | 2,024 | 2,063 | 2,020 | 2,032 | +8 | +0.4% | 117,100 |
| 2017/12/21 | 2,011 | 2,033 | 2,006 | 2,024 | +7 | +0.3% | 60,700 |
| 2017/12/20 | 1,987 | 2,024 | 1,982 | 2,017 | +23 | +1.2% | 80,900 |
| 2017/12/19 | 1,991 | 1,997 | 1,973 | 1,994 | ±0 | ±0% | 40,800 |
| 2017/12/18 | 1,982 | 1,997 | 1,966 | 1,994 | +20 | +1% | 62,800 |
| 2017/12/15 | 1,972 | 1,984 | 1,930 | 1,974 | ±0 | ±0% | 108,000 |
| 2017/12/14 | 1,951 | 1,975 | 1,937 | 1,974 | +31 | +1.6% | 61,500 |
| 2017/12/13 | 1,968 | 1,968 | 1,930 | 1,943 | -26 | -1.3% | 77,400 |
| 2017/12/12 | 1,960 | 1,974 | 1,946 | 1,969 | +9 | +0.5% | 65,900 |
| 2017/12/11 | 1,936 | 1,963 | 1,928 | 1,960 | +30 | +1.6% | 71,600 |
| 2017/12/08 | 1,898 | 1,930 | 1,898 | 1,930 | +48 | +2.6% | 99,500 |
| 2017/12/07 | 1,866 | 1,899 | 1,865 | 1,882 | +4 | +0.2% | 84,900 |
| 2017/12/06 | 1,920 | 1,931 | 1,877 | 1,878 | -74 | -3.8% | 75,300 |
| 2017/12/05 | 1,866 | 1,957 | 1,866 | 1,952 | +73 | +3.9% | 137,200 |
| 2017/12/04 | 1,934 | 1,934 | 1,877 | 1,879 | -42 | -2.2% | 96,800 |
| 2017/12/01 | 1,921 | 1,933 | 1,902 | 1,921 | -12 | -0.6% | 74,100 |
| 2017/11/30 | 1,918 | 1,937 | 1,901 | 1,933 | +12 | +0.6% | 103,600 |
| 2017/11/29 | 1,896 | 1,924 | 1,880 | 1,921 | +46 | +2.5% | 138,000 |
| 2017/11/28 | 1,895 | 1,898 | 1,872 | 1,875 | -25 | -1.3% | 56,700 |
| 2017/11/27 | 1,932 | 1,932 | 1,896 | 1,900 | -23 | -1.2% | 56,100 |
| 2017/11/24 | 1,931 | 1,931 | 1,906 | 1,923 | -8 | -0.4% | 52,500 |
| 2017/11/22 | 1,936 | 1,956 | 1,926 | 1,931 | +3 | +0.2% | 93,800 |
| 2017/11/21 | 1,940 | 1,948 | 1,920 | 1,928 | +28 | +1.5% | 95,000 |
| 2017/11/20 | 1,873 | 1,902 | 1,865 | 1,900 | +16 | +0.8% | 84,700 |
| 2017/11/17 | 1,909 | 1,921 | 1,878 | 1,884 | -24 | -1.3% | 75,000 |
1801～
1850
件表示中 / 3723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 | 269,700円 | +19.6% | +37.9% | 5.19% | 15.94倍 | 0.89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 |
| 産車体 | 109,600円 | +13.6% | +19.7% | 1.19% | 33.74倍 | 0.84倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| エフ・シー・シー | 274,000円 | - | - | - | - | 0.72倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 愛三工 | 170,300円 | -8.1% | -6.7% | 4.40% | 8.09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 |
| 新明和 | 150,200円 | +8.8% | +3.4% | 3.60% | 10.79倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
