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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,600 | 2,641 | 2,590 | 2,633 | +13 | +0.5% | 33,600 |
| 2024/08/20 | 2,613 | 2,625 | 2,585 | 2,620 | +25 | +1% | 57,700 |
| 2024/08/19 | 2,639 | 2,657 | 2,587 | 2,595 | -61 | -2.3% | 73,200 |
| 2024/08/16 | 2,622 | 2,656 | 2,600 | 2,656 | +65 | +2.5% | 74,900 |
| 2024/08/15 | 2,610 | 2,610 | 2,561 | 2,591 | +30 | +1.2% | 64,800 |
| 2024/08/14 | 2,553 | 2,565 | 2,513 | 2,561 | +14 | +0.5% | 96,600 |
| 2024/08/13 | 2,554 | 2,574 | 2,517 | 2,547 | +64 | +2.6% | 99,900 |
| 2024/08/09 | 2,519 | 2,519 | 2,430 | 2,483 | +12 | +0.5% | 233,300 |
| 2024/08/08 | 2,469 | 2,560 | 2,402 | 2,471 | +125 | +5.3% | 315,500 |
| 2024/08/07 | 2,299 | 2,442 | 2,235 | 2,346 | +24 | +1% | 122,000 |
| 2024/08/06 | 2,370 | 2,370 | 2,256 | 2,322 | +153 | +7.1% | 121,000 |
| 2024/08/05 | 2,352 | 2,352 | 2,040 | 2,169 | -233 | -9.7% | 181,300 |
| 2024/08/02 | 2,462 | 2,473 | 2,370 | 2,402 | -160 | -6.2% | 164,500 |
| 2024/08/01 | 2,657 | 2,659 | 2,524 | 2,562 | -138 | -5.1% | 141,800 |
| 2024/07/31 | 2,609 | 2,700 | 2,595 | 2,700 | +58 | +2.2% | 84,900 |
| 2024/07/30 | 2,577 | 2,658 | 2,558 | 2,642 | +70 | +2.7% | 123,600 |
| 2024/07/29 | 2,569 | 2,590 | 2,549 | 2,572 | +28 | +1.1% | 63,900 |
| 2024/07/26 | 2,500 | 2,554 | 2,494 | 2,544 | +70 | +2.8% | 75,800 |
| 2024/07/25 | 2,476 | 2,489 | 2,436 | 2,474 | -52 | -2.1% | 92,500 |
| 2024/07/24 | 2,608 | 2,617 | 2,520 | 2,526 | -67 | -2.6% | 81,800 |
| 2024/07/23 | 2,547 | 2,601 | 2,542 | 2,593 | +87 | +3.5% | 102,900 |
| 2024/07/22 | 2,531 | 2,540 | 2,503 | 2,506 | -52 | -2% | 53,900 |
| 2024/07/19 | 2,552 | 2,558 | 2,531 | 2,558 | +6 | +0.2% | 76,400 |
| 2024/07/18 | 2,605 | 2,605 | 2,552 | 2,552 | -59 | -2.3% | 41,900 |
| 2024/07/17 | 2,629 | 2,633 | 2,585 | 2,611 | -18 | -0.7% | 39,300 |
| 2024/07/16 | 2,565 | 2,635 | 2,565 | 2,629 | +64 | +2.5% | 82,000 |
| 2024/07/12 | 2,566 | 2,580 | 2,550 | 2,565 | +7 | +0.3% | 46,300 |
| 2024/07/11 | 2,563 | 2,575 | 2,542 | 2,558 | +20 | +0.8% | 66,000 |
| 2024/07/10 | 2,558 | 2,559 | 2,505 | 2,538 | -9 | -0.4% | 65,800 |
| 2024/07/09 | 2,503 | 2,562 | 2,503 | 2,547 | +33 | +1.3% | 56,700 |
| 2024/07/08 | 2,522 | 2,522 | 2,491 | 2,514 | -1 | ±0% | 58,800 |
| 2024/07/05 | 2,588 | 2,588 | 2,515 | 2,515 | -52 | -2% | 52,800 |
| 2024/07/04 | 2,530 | 2,575 | 2,516 | 2,567 | +48 | +1.9% | 73,900 |
| 2024/07/03 | 2,505 | 2,519 | 2,490 | 2,519 | -2 | -0.1% | 51,200 |
| 2024/07/02 | 2,491 | 2,527 | 2,486 | 2,521 | +11 | +0.4% | 81,100 |
| 2024/07/01 | 2,516 | 2,530 | 2,490 | 2,510 | -2 | -0.1% | 43,400 |
| 2024/06/28 | 2,501 | 2,521 | 2,497 | 2,512 | -2 | -0.1% | 49,100 |
| 2024/06/27 | 2,505 | 2,514 | 2,492 | 2,514 | ±0 | ±0% | 48,500 |
| 2024/06/26 | 2,490 | 2,525 | 2,476 | 2,514 | +17 | +0.7% | 58,200 |
| 2024/06/25 | 2,471 | 2,520 | 2,465 | 2,497 | +57 | +2.3% | 93,200 |
| 2024/06/24 | 2,427 | 2,442 | 2,409 | 2,440 | +34 | +1.4% | 89,300 |
| 2024/06/21 | 2,432 | 2,449 | 2,406 | 2,406 | -10 | -0.4% | 106,500 |
| 2024/06/20 | 2,413 | 2,423 | 2,402 | 2,416 | +3 | +0.1% | 50,600 |
| 2024/06/19 | 2,411 | 2,420 | 2,403 | 2,413 | -6 | -0.2% | 33,000 |
| 2024/06/18 | 2,449 | 2,463 | 2,419 | 2,419 | -16 | -0.7% | 98,200 |
| 2024/06/17 | 2,445 | 2,455 | 2,402 | 2,435 | -15 | -0.6% | 79,000 |
| 2024/06/14 | 2,393 | 2,454 | 2,376 | 2,450 | +49 | +2% | 100,400 |
| 2024/06/13 | 2,450 | 2,456 | 2,401 | 2,401 | -52 | -2.1% | 74,300 |
| 2024/06/12 | 2,435 | 2,468 | 2,428 | 2,453 | +11 | +0.5% | 50,900 |
| 2024/06/11 | 2,468 | 2,493 | 2,438 | 2,442 | -26 | -1.1% | 48,200 |
151～
200
件表示中 / 3673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 | 213,800円 | +7.8% | +24.6% | 7.39% | 13.69倍 | 0.71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 | 189,300円 | +15.5% | +29.8% | 2.85% | 9.63倍 | 0.86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 | 125,300円 | +3.1% | +0.8% | 3.99% | 11.04倍 | 0.76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 |
| 太平洋 | 119,200円 | -2.1% | -12.4% | 4.36% | 5.68倍 | 0.43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 |
| 日精機 | 104,900円 | -0.8% | -28.2% | 4.77% | 9.12倍 | 0.28倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
市場注目の銘柄
チャート関連のコラム
