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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,767 | 1,801 | 1,749 | 1,796 | +48 | +2.7% | 143,300 |
| 2017/02/14 | 1,755 | 1,774 | 1,747 | 1,748 | +7 | +0.4% | 59,200 |
| 2017/02/13 | 1,750 | 1,760 | 1,736 | 1,741 | +7 | +0.4% | 75,600 |
| 2017/02/10 | 1,735 | 1,750 | 1,699 | 1,734 | +30 | +1.8% | 94,400 |
| 2017/02/09 | 1,681 | 1,711 | 1,669 | 1,704 | +4 | +0.2% | 75,100 |
| 2017/02/08 | 1,697 | 1,704 | 1,671 | 1,700 | +5 | +0.3% | 46,600 |
| 2017/02/07 | 1,687 | 1,700 | 1,652 | 1,695 | -2 | -0.1% | 130,100 |
| 2017/02/06 | 1,729 | 1,741 | 1,687 | 1,697 | +48 | +2.9% | 160,200 |
| 2017/02/03 | 1,627 | 1,659 | 1,613 | 1,649 | +17 | +1% | 118,700 |
| 2017/02/02 | 1,712 | 1,715 | 1,629 | 1,632 | -75 | -4.4% | 137,300 |
| 2017/02/01 | 1,606 | 1,715 | 1,593 | 1,707 | +82 | +5% | 292,100 |
| 2017/01/31 | 1,597 | 1,634 | 1,591 | 1,625 | -3 | -0.2% | 133,200 |
| 2017/01/30 | 1,600 | 1,634 | 1,592 | 1,628 | +24 | +1.5% | 84,000 |
| 2017/01/27 | 1,600 | 1,625 | 1,591 | 1,604 | +12 | +0.8% | 114,700 |
| 2017/01/26 | 1,600 | 1,600 | 1,578 | 1,592 | +13 | +0.8% | 71,300 |
| 2017/01/25 | 1,593 | 1,593 | 1,567 | 1,579 | +20 | +1.3% | 69,600 |
| 2017/01/24 | 1,561 | 1,575 | 1,548 | 1,559 | -11 | -0.7% | 61,500 |
| 2017/01/23 | 1,576 | 1,585 | 1,567 | 1,570 | -18 | -1.1% | 46,700 |
| 2017/01/20 | 1,586 | 1,592 | 1,575 | 1,588 | +2 | +0.1% | 68,300 |
| 2017/01/19 | 1,590 | 1,594 | 1,578 | 1,586 | ±0 | ±0% | 76,900 |
| 2017/01/18 | 1,556 | 1,592 | 1,545 | 1,586 | +20 | +1.3% | 82,400 |
| 2017/01/17 | 1,579 | 1,587 | 1,564 | 1,566 | -21 | -1.3% | 53,600 |
| 2017/01/16 | 1,606 | 1,618 | 1,581 | 1,587 | -24 | -1.5% | 86,700 |
| 2017/01/13 | 1,600 | 1,619 | 1,600 | 1,611 | ±0 | ±0% | 83,900 |
| 2017/01/12 | 1,609 | 1,614 | 1,591 | 1,611 | -2 | -0.1% | 108,900 |
| 2017/01/11 | 1,615 | 1,615 | 1,592 | 1,613 | -2 | -0.1% | 102,200 |
| 2017/01/10 | 1,623 | 1,637 | 1,598 | 1,615 | ±0 | ±0% | 102,600 |
| 2017/01/06 | 1,610 | 1,620 | 1,594 | 1,615 | -14 | -0.9% | 90,900 |
| 2017/01/05 | 1,610 | 1,632 | 1,596 | 1,629 | +28 | +1.7% | 123,700 |
| 2017/01/04 | 1,571 | 1,623 | 1,570 | 1,601 | +30 | +1.9% | 232,500 |
| 2016/12/30 | 1,555 | 1,571 | 1,540 | 1,571 | +5 | +0.3% | 69,700 |
| 2016/12/29 | 1,580 | 1,584 | 1,552 | 1,566 | -24 | -1.5% | 94,600 |
| 2016/12/28 | 1,555 | 1,592 | 1,551 | 1,590 | +40 | +2.6% | 90,700 |
| 2016/12/27 | 1,553 | 1,572 | 1,541 | 1,550 | -9 | -0.6% | 91,600 |
| 2016/12/26 | 1,569 | 1,570 | 1,548 | 1,559 | -8 | -0.5% | 54,500 |
| 2016/12/22 | 1,558 | 1,567 | 1,534 | 1,567 | +8 | +0.5% | 129,400 |
| 2016/12/21 | 1,560 | 1,565 | 1,538 | 1,559 | +4 | +0.3% | 129,500 |
| 2016/12/20 | 1,538 | 1,560 | 1,526 | 1,555 | +15 | +1% | 102,000 |
| 2016/12/19 | 1,570 | 1,575 | 1,523 | 1,540 | -54 | -3.4% | 147,100 |
| 2016/12/16 | 1,573 | 1,594 | 1,541 | 1,594 | +18 | +1.1% | 213,100 |
| 2016/12/15 | 1,551 | 1,578 | 1,530 | 1,576 | +28 | +1.8% | 135,300 |
| 2016/12/14 | 1,555 | 1,562 | 1,524 | 1,548 | -21 | -1.3% | 107,100 |
| 2016/12/13 | 1,560 | 1,570 | 1,540 | 1,569 | +13 | +0.8% | 68,600 |
| 2016/12/12 | 1,574 | 1,577 | 1,537 | 1,556 | -23 | -1.5% | 154,000 |
| 2016/12/09 | 1,550 | 1,580 | 1,530 | 1,579 | +32 | +2.1% | 147,300 |
| 2016/12/08 | 1,519 | 1,561 | 1,519 | 1,547 | +44 | +2.9% | 154,600 |
| 2016/12/07 | 1,479 | 1,513 | 1,474 | 1,503 | +26 | +1.8% | 165,000 |
| 2016/12/06 | 1,470 | 1,478 | 1,459 | 1,477 | +32 | +2.2% | 159,600 |
| 2016/12/05 | 1,441 | 1,455 | 1,415 | 1,445 | -13 | -0.9% | 153,200 |
| 2016/12/02 | 1,481 | 1,481 | 1,448 | 1,458 | -25 | -1.7% | 85,100 |
1901～
1950
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
