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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,814 | 1,814 | 1,793 | 1,794 | -22 | -1.2% | 110,300 |
| 2017/06/21 | 1,820 | 1,836 | 1,816 | 1,816 | -17 | -0.9% | 74,300 |
| 2017/06/20 | 1,822 | 1,840 | 1,822 | 1,833 | +25 | +1.4% | 99,800 |
| 2017/06/19 | 1,799 | 1,833 | 1,799 | 1,808 | +21 | +1.2% | 93,900 |
| 2017/06/16 | 1,792 | 1,804 | 1,782 | 1,787 | +2 | +0.1% | 104,200 |
| 2017/06/15 | 1,805 | 1,812 | 1,784 | 1,785 | -15 | -0.8% | 117,300 |
| 2017/06/14 | 1,832 | 1,838 | 1,800 | 1,800 | -34 | -1.9% | 116,800 |
| 2017/06/13 | 1,813 | 1,844 | 1,811 | 1,834 | +26 | +1.4% | 106,800 |
| 2017/06/12 | 1,800 | 1,823 | 1,798 | 1,808 | +8 | +0.4% | 102,300 |
| 2017/06/09 | 1,805 | 1,818 | 1,795 | 1,800 | -8 | -0.4% | 109,300 |
| 2017/06/08 | 1,815 | 1,834 | 1,808 | 1,808 | +2 | +0.1% | 93,100 |
| 2017/06/07 | 1,812 | 1,823 | 1,802 | 1,806 | -9 | -0.5% | 97,600 |
| 2017/06/06 | 1,847 | 1,857 | 1,813 | 1,815 | -37 | -2% | 158,900 |
| 2017/06/05 | 1,839 | 1,874 | 1,821 | 1,852 | +21 | +1.1% | 222,700 |
| 2017/06/02 | 1,819 | 1,855 | 1,818 | 1,831 | +24 | +1.3% | 182,000 |
| 2017/06/01 | 1,793 | 1,821 | 1,793 | 1,807 | +11 | +0.6% | 140,800 |
| 2017/05/31 | 1,819 | 1,831 | 1,790 | 1,796 | -30 | -1.6% | 165,600 |
| 2017/05/30 | 1,793 | 1,828 | 1,791 | 1,826 | +49 | +2.8% | 161,200 |
| 2017/05/29 | 1,764 | 1,800 | 1,761 | 1,777 | -27 | -1.5% | 258,700 |
| 2017/05/26 | 1,856 | 1,897 | 1,799 | 1,804 | -76 | -4% | 306,700 |
| 2017/05/25 | 1,898 | 1,907 | 1,880 | 1,880 | -27 | -1.4% | 104,000 |
| 2017/05/24 | 1,926 | 1,933 | 1,900 | 1,907 | +1 | +0.1% | 180,700 |
| 2017/05/23 | 1,950 | 1,957 | 1,895 | 1,906 | -51 | -2.6% | 240,900 |
| 2017/05/22 | 1,984 | 1,986 | 1,955 | 1,957 | -12 | -0.6% | 178,200 |
| 2017/05/19 | 1,981 | 2,006 | 1,966 | 1,969 | -6 | -0.3% | 123,900 |
| 2017/05/18 | 1,928 | 1,986 | 1,928 | 1,975 | -36 | -1.8% | 104,700 |
| 2017/05/17 | 1,996 | 2,014 | 1,981 | 2,011 | -2 | -0.1% | 95,800 |
| 2017/05/16 | 1,970 | 2,017 | 1,970 | 2,013 | +59 | +3% | 190,000 |
| 2017/05/15 | 1,926 | 1,975 | 1,906 | 1,954 | -10 | -0.5% | 210,300 |
| 2017/05/12 | 1,918 | 1,973 | 1,905 | 1,964 | +55 | +2.9% | 348,100 |
| 2017/05/11 | 1,860 | 1,911 | 1,833 | 1,909 | +52 | +2.8% | 262,300 |
| 2017/05/10 | 1,866 | 1,884 | 1,845 | 1,857 | -5 | -0.3% | 128,600 |
| 2017/05/09 | 1,878 | 1,878 | 1,848 | 1,862 | -11 | -0.6% | 107,400 |
| 2017/05/08 | 1,859 | 1,873 | 1,830 | 1,873 | +40 | +2.2% | 181,000 |
| 2017/05/02 | 1,825 | 1,854 | 1,821 | 1,833 | +7 | +0.4% | 139,700 |
| 2017/05/01 | 1,820 | 1,826 | 1,798 | 1,826 | -13 | -0.7% | 155,600 |
| 2017/04/28 | 1,858 | 1,866 | 1,831 | 1,839 | -30 | -1.6% | 148,900 |
| 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 |
1951～
2000
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
