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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,672 | 2,683 | 2,640 | 2,675 | +36 | +1.4% | 152,800 |
| 2024/03/26 | 2,661 | 2,661 | 2,636 | 2,639 | -4 | -0.2% | 58,200 |
| 2024/03/25 | 2,660 | 2,673 | 2,638 | 2,643 | -17 | -0.6% | 79,000 |
| 2024/03/22 | 2,680 | 2,680 | 2,615 | 2,660 | -20 | -0.7% | 78,700 |
| 2024/03/21 | 2,700 | 2,703 | 2,668 | 2,680 | +27 | +1% | 103,000 |
| 2024/03/19 | 2,666 | 2,698 | 2,619 | 2,653 | -11 | -0.4% | 141,900 |
| 2024/03/18 | 2,697 | 2,793 | 2,656 | 2,664 | -1 | ±0% | 204,400 |
| 2024/03/15 | 2,591 | 2,712 | 2,591 | 2,665 | +54 | +2.1% | 116,900 |
| 2024/03/14 | 2,550 | 2,615 | 2,527 | 2,611 | +81 | +3.2% | 76,600 |
| 2024/03/13 | 2,530 | 2,559 | 2,509 | 2,530 | +7 | +0.3% | 56,500 |
| 2024/03/12 | 2,500 | 2,560 | 2,468 | 2,523 | +31 | +1.2% | 83,300 |
| 2024/03/11 | 2,508 | 2,529 | 2,458 | 2,492 | -66 | -2.6% | 60,700 |
| 2024/03/08 | 2,519 | 2,598 | 2,519 | 2,558 | +36 | +1.4% | 98,700 |
| 2024/03/07 | 2,530 | 2,544 | 2,503 | 2,522 | +7 | +0.3% | 48,000 |
| 2024/03/06 | 2,435 | 2,516 | 2,430 | 2,515 | +80 | +3.3% | 89,300 |
| 2024/03/05 | 2,383 | 2,448 | 2,383 | 2,435 | +37 | +1.5% | 96,000 |
| 2024/03/04 | 2,414 | 2,445 | 2,388 | 2,398 | -34 | -1.4% | 91,500 |
| 2024/03/01 | 2,467 | 2,490 | 2,432 | 2,432 | -59 | -2.4% | 120,500 |
| 2024/02/29 | 2,529 | 2,549 | 2,461 | 2,491 | +12 | +0.5% | 131,700 |
| 2024/02/28 | 2,461 | 2,527 | 2,456 | 2,479 | -18 | -0.7% | 137,000 |
| 2024/02/27 | 2,410 | 2,506 | 2,410 | 2,497 | +87 | +3.6% | 180,000 |
| 2024/02/26 | 2,430 | 2,450 | 2,399 | 2,410 | +12 | +0.5% | 55,400 |
| 2024/02/22 | 2,400 | 2,422 | 2,370 | 2,398 | +32 | +1.4% | 90,400 |
| 2024/02/21 | 2,362 | 2,389 | 2,358 | 2,366 | -5 | -0.2% | 65,600 |
| 2024/02/20 | 2,426 | 2,445 | 2,370 | 2,371 | -55 | -2.3% | 79,100 |
| 2024/02/19 | 2,382 | 2,426 | 2,366 | 2,426 | +31 | +1.3% | 94,700 |
| 2024/02/16 | 2,365 | 2,434 | 2,365 | 2,395 | +17 | +0.7% | 124,800 |
| 2024/02/15 | 2,386 | 2,407 | 2,358 | 2,378 | -1 | ±0% | 109,900 |
| 2024/02/14 | 2,394 | 2,401 | 2,358 | 2,379 | -3 | -0.1% | 88,700 |
| 2024/02/13 | 2,387 | 2,404 | 2,348 | 2,382 | +36 | +1.5% | 104,900 |
| 2024/02/09 | 2,377 | 2,400 | 2,326 | 2,346 | -54 | -2.3% | 191,700 |
| 2024/02/08 | 2,396 | 2,441 | 2,374 | 2,400 | +3 | +0.1% | 303,200 |
| 2024/02/07 | 2,329 | 2,421 | 2,315 | 2,397 | +396 | +19.8% | 566,000 |
| 2024/02/06 | 2,002 | 2,018 | 1,995 | 2,001 | -11 | -0.5% | 41,300 |
| 2024/02/05 | 2,015 | 2,024 | 2,009 | 2,012 | +12 | +0.6% | 45,600 |
| 2024/02/02 | 2,000 | 2,012 | 1,993 | 2,000 | -15 | -0.7% | 25,900 |
| 2024/02/01 | 2,006 | 2,021 | 1,995 | 2,015 | -15 | -0.7% | 39,900 |
| 2024/01/31 | 2,000 | 2,030 | 1,995 | 2,030 | +47 | +2.4% | 63,900 |
| 2024/01/30 | 2,012 | 2,012 | 1,979 | 1,983 | -33 | -1.6% | 64,000 |
| 2024/01/29 | 1,989 | 2,019 | 1,989 | 2,016 | +23 | +1.2% | 45,900 |
| 2024/01/26 | 1,989 | 2,002 | 1,989 | 1,993 | -12 | -0.6% | 58,200 |
| 2024/01/25 | 1,979 | 2,011 | 1,977 | 2,005 | +3 | +0.1% | 60,600 |
| 2024/01/24 | 2,000 | 2,007 | 1,987 | 2,002 | -8 | -0.4% | 45,300 |
| 2024/01/23 | 2,020 | 2,033 | 2,003 | 2,010 | -7 | -0.3% | 41,700 |
| 2024/01/22 | 2,014 | 2,030 | 2,010 | 2,017 | +17 | +0.9% | 57,500 |
| 2024/01/19 | 1,997 | 2,008 | 1,990 | 2,000 | +6 | +0.3% | 49,600 |
| 2024/01/18 | 2,008 | 2,011 | 1,994 | 1,994 | +4 | +0.2% | 29,000 |
| 2024/01/17 | 2,006 | 2,017 | 1,989 | 1,990 | -14 | -0.7% | 44,000 |
| 2024/01/16 | 2,022 | 2,022 | 1,996 | 2,004 | -18 | -0.9% | 29,300 |
| 2024/01/15 | 1,983 | 2,029 | 1,983 | 2,022 | +47 | +2.4% | 37,500 |
251～
300
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
