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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,868 | 1,884 | 1,859 | 1,869 | -13 | -0.7% | 138,900 |
| 2017/04/26 | 1,860 | 1,890 | 1,845 | 1,882 | +46 | +2.5% | 134,200 |
| 2017/04/25 | 1,798 | 1,837 | 1,789 | 1,836 | +41 | +2.3% | 107,600 |
| 2017/04/24 | 1,828 | 1,838 | 1,784 | 1,795 | -5 | -0.3% | 110,500 |
| 2017/04/21 | 1,784 | 1,806 | 1,766 | 1,800 | +24 | +1.4% | 149,000 |
| 2017/04/20 | 1,880 | 1,880 | 1,750 | 1,776 | +95 | +5.7% | 306,900 |
| 2017/04/19 | 1,663 | 1,689 | 1,663 | 1,681 | +1 | +0.1% | 79,000 |
| 2017/04/18 | 1,664 | 1,702 | 1,664 | 1,680 | +21 | +1.3% | 67,600 |
| 2017/04/17 | 1,645 | 1,668 | 1,637 | 1,659 | ±0 | ±0% | 38,200 |
| 2017/04/14 | 1,659 | 1,676 | 1,654 | 1,659 | -21 | -1.3% | 70,600 |
| 2017/04/13 | 1,680 | 1,682 | 1,652 | 1,680 | -30 | -1.8% | 104,000 |
| 2017/04/12 | 1,703 | 1,716 | 1,695 | 1,710 | -21 | -1.2% | 70,200 |
| 2017/04/11 | 1,733 | 1,742 | 1,720 | 1,731 | -25 | -1.4% | 61,600 |
| 2017/04/10 | 1,750 | 1,765 | 1,732 | 1,756 | +25 | +1.4% | 50,800 |
| 2017/04/07 | 1,719 | 1,746 | 1,715 | 1,731 | +29 | +1.7% | 77,100 |
| 2017/04/06 | 1,754 | 1,768 | 1,698 | 1,702 | -68 | -3.8% | 195,400 |
| 2017/04/05 | 1,812 | 1,825 | 1,742 | 1,770 | -62 | -3.4% | 159,700 |
| 2017/04/04 | 1,862 | 1,888 | 1,816 | 1,832 | -29 | -1.6% | 149,700 |
| 2017/04/03 | 1,864 | 1,879 | 1,840 | 1,861 | +13 | +0.7% | 96,200 |
| 2017/03/31 | 1,880 | 1,885 | 1,848 | 1,848 | -27 | -1.4% | 107,800 |
| 2017/03/30 | 1,899 | 1,918 | 1,870 | 1,875 | -27 | -1.4% | 83,500 |
| 2017/03/29 | 1,912 | 1,913 | 1,880 | 1,902 | -3 | -0.2% | 39,100 |
| 2017/03/28 | 1,869 | 1,914 | 1,866 | 1,905 | +54 | +2.9% | 108,200 |
| 2017/03/27 | 1,858 | 1,867 | 1,845 | 1,851 | -29 | -1.5% | 64,800 |
| 2017/03/24 | 1,880 | 1,886 | 1,864 | 1,880 | -9 | -0.5% | 52,700 |
| 2017/03/23 | 1,877 | 1,896 | 1,872 | 1,889 | +12 | +0.6% | 48,100 |
| 2017/03/22 | 1,900 | 1,908 | 1,862 | 1,877 | -60 | -3.1% | 87,600 |
| 2017/03/21 | 1,923 | 1,946 | 1,922 | 1,937 | -2 | -0.1% | 51,200 |
| 2017/03/17 | 1,911 | 1,939 | 1,902 | 1,939 | +28 | +1.5% | 80,500 |
| 2017/03/16 | 1,877 | 1,914 | 1,868 | 1,911 | +13 | +0.7% | 52,400 |
| 2017/03/15 | 1,888 | 1,905 | 1,887 | 1,898 | -1 | -0.1% | 35,100 |
| 2017/03/14 | 1,890 | 1,913 | 1,872 | 1,899 | +9 | +0.5% | 65,100 |
| 2017/03/13 | 1,898 | 1,906 | 1,886 | 1,890 | -6 | -0.3% | 55,400 |
| 2017/03/10 | 1,897 | 1,903 | 1,875 | 1,896 | -1 | -0.1% | 118,900 |
| 2017/03/09 | 1,891 | 1,915 | 1,889 | 1,897 | +14 | +0.7% | 72,400 |
| 2017/03/08 | 1,869 | 1,883 | 1,860 | 1,883 | +7 | +0.4% | 47,900 |
| 2017/03/07 | 1,880 | 1,885 | 1,866 | 1,876 | -7 | -0.4% | 47,700 |
| 2017/03/06 | 1,866 | 1,894 | 1,865 | 1,883 | +2 | +0.1% | 41,500 |
| 2017/03/03 | 1,875 | 1,889 | 1,866 | 1,881 | +15 | +0.8% | 76,300 |
| 2017/03/02 | 1,865 | 1,877 | 1,849 | 1,866 | +4 | +0.2% | 94,800 |
| 2017/03/01 | 1,867 | 1,867 | 1,821 | 1,862 | ±0 | ±0% | 107,900 |
| 2017/02/28 | 1,766 | 1,868 | 1,747 | 1,862 | +105 | +6% | 218,400 |
| 2017/02/27 | 1,743 | 1,761 | 1,734 | 1,757 | +2 | +0.1% | 87,700 |
| 2017/02/24 | 1,764 | 1,773 | 1,748 | 1,755 | -26 | -1.5% | 34,500 |
| 2017/02/23 | 1,773 | 1,781 | 1,751 | 1,781 | +14 | +0.8% | 65,700 |
| 2017/02/22 | 1,787 | 1,787 | 1,756 | 1,767 | -11 | -0.6% | 53,000 |
| 2017/02/21 | 1,772 | 1,789 | 1,746 | 1,778 | -7 | -0.4% | 126,200 |
| 2017/02/20 | 1,801 | 1,801 | 1,778 | 1,785 | -26 | -1.4% | 65,600 |
| 2017/02/17 | 1,796 | 1,834 | 1,785 | 1,811 | +6 | +0.3% | 156,500 |
| 2017/02/16 | 1,800 | 1,834 | 1,791 | 1,805 | +9 | +0.5% | 188,300 |
1851～
1900
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
