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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,464 | 1,476 | 1,455 | 1,465 | +14 | +1% | 51,300 |
| 2014/06/18 | 1,455 | 1,467 | 1,439 | 1,451 | -12 | -0.8% | 74,800 |
| 2014/06/17 | 1,448 | 1,472 | 1,437 | 1,463 | +31 | +2.2% | 79,600 |
| 2014/06/16 | 1,448 | 1,456 | 1,423 | 1,432 | -18 | -1.2% | 54,800 |
| 2014/06/13 | 1,412 | 1,455 | 1,411 | 1,450 | +8 | +0.6% | 138,000 |
| 2014/06/12 | 1,440 | 1,448 | 1,421 | 1,442 | -11 | -0.8% | 73,000 |
| 2014/06/11 | 1,427 | 1,459 | 1,415 | 1,453 | +13 | +0.9% | 107,400 |
| 2014/06/10 | 1,459 | 1,464 | 1,436 | 1,440 | -22 | -1.5% | 62,300 |
| 2014/06/09 | 1,484 | 1,484 | 1,458 | 1,462 | -21 | -1.4% | 110,900 |
| 2014/06/06 | 1,424 | 1,489 | 1,424 | 1,483 | +58 | +4.1% | 176,800 |
| 2014/06/05 | 1,429 | 1,429 | 1,414 | 1,425 | -8 | -0.6% | 100,100 |
| 2014/06/04 | 1,425 | 1,438 | 1,405 | 1,433 | +2 | +0.1% | 137,800 |
| 2014/06/03 | 1,485 | 1,485 | 1,426 | 1,431 | -59 | -4% | 230,400 |
| 2014/06/02 | 1,494 | 1,500 | 1,475 | 1,490 | +7 | +0.5% | 113,700 |
| 2014/05/30 | 1,479 | 1,500 | 1,439 | 1,483 | +3 | +0.2% | 143,200 |
| 2014/05/29 | 1,429 | 1,483 | 1,413 | 1,480 | +50 | +3.5% | 110,300 |
| 2014/05/28 | 1,418 | 1,438 | 1,411 | 1,430 | +22 | +1.6% | 42,400 |
| 2014/05/27 | 1,424 | 1,434 | 1,404 | 1,408 | -16 | -1.1% | 44,600 |
| 2014/05/26 | 1,417 | 1,437 | 1,407 | 1,424 | +20 | +1.4% | 58,500 |
| 2014/05/23 | 1,430 | 1,430 | 1,396 | 1,404 | -28 | -2% | 113,700 |
| 2014/05/22 | 1,420 | 1,437 | 1,407 | 1,432 | +38 | +2.7% | 68,900 |
| 2014/05/21 | 1,354 | 1,401 | 1,338 | 1,394 | +34 | +2.5% | 114,100 |
| 2014/05/20 | 1,372 | 1,376 | 1,353 | 1,360 | +4 | +0.3% | 47,700 |
| 2014/05/19 | 1,362 | 1,376 | 1,340 | 1,356 | -12 | -0.9% | 89,700 |
| 2014/05/16 | 1,400 | 1,405 | 1,349 | 1,368 | -45 | -3.2% | 110,100 |
| 2014/05/15 | 1,380 | 1,418 | 1,367 | 1,413 | +8 | +0.6% | 85,100 |
| 2014/05/14 | 1,387 | 1,440 | 1,382 | 1,405 | +19 | +1.4% | 155,100 |
| 2014/05/13 | 1,335 | 1,390 | 1,334 | 1,386 | +79 | +6% | 124,800 |
| 2014/05/12 | 1,334 | 1,342 | 1,305 | 1,307 | -24 | -1.8% | 74,700 |
| 2014/05/09 | 1,300 | 1,366 | 1,289 | 1,331 | -23 | -1.7% | 222,600 |
| 2014/05/08 | 1,330 | 1,368 | 1,327 | 1,354 | +28 | +2.1% | 107,600 |
| 2014/05/07 | 1,374 | 1,374 | 1,319 | 1,326 | -51 | -3.7% | 75,700 |
| 2014/05/02 | 1,385 | 1,385 | 1,363 | 1,377 | -8 | -0.6% | 31,700 |
| 2014/05/01 | 1,357 | 1,390 | 1,346 | 1,385 | +43 | +3.2% | 61,400 |
| 2014/04/30 | 1,371 | 1,392 | 1,331 | 1,342 | -32 | -2.3% | 127,900 |
| 2014/04/28 | 1,417 | 1,417 | 1,361 | 1,374 | -58 | -4.1% | 122,600 |
| 2014/04/25 | 1,425 | 1,445 | 1,416 | 1,432 | +22 | +1.6% | 51,500 |
| 2014/04/24 | 1,441 | 1,443 | 1,407 | 1,410 | -31 | -2.2% | 43,200 |
| 2014/04/23 | 1,435 | 1,448 | 1,427 | 1,441 | +19 | +1.3% | 38,200 |
| 2014/04/22 | 1,453 | 1,463 | 1,419 | 1,422 | -30 | -2.1% | 53,000 |
| 2014/04/21 | 1,460 | 1,468 | 1,452 | 1,452 | -8 | -0.5% | 57,700 |
| 2014/04/18 | 1,457 | 1,462 | 1,437 | 1,460 | +17 | +1.2% | 70,800 |
| 2014/04/17 | 1,453 | 1,454 | 1,440 | 1,443 | +7 | +0.5% | 77,600 |
| 2014/04/16 | 1,391 | 1,438 | 1,387 | 1,436 | +54 | +3.9% | 92,300 |
| 2014/04/15 | 1,383 | 1,405 | 1,373 | 1,382 | -1 | -0.1% | 95,000 |
| 2014/04/14 | 1,365 | 1,397 | 1,363 | 1,383 | +17 | +1.2% | 117,400 |
| 2014/04/11 | 1,361 | 1,382 | 1,328 | 1,366 | -14 | -1% | 97,200 |
| 2014/04/10 | 1,377 | 1,417 | 1,376 | 1,380 | +10 | +0.7% | 156,400 |
| 2014/04/09 | 1,385 | 1,405 | 1,362 | 1,370 | -34 | -2.4% | 113,700 |
| 2014/04/08 | 1,462 | 1,468 | 1,403 | 1,404 | -61 | -4.2% | 122,600 |
2551～
2600
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
