極洋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 4,480 | 4,545 | 4,475 | 4,530 | +40 | +0.9% | 37,400 |
| 2025/07/02 | 4,520 | 4,525 | 4,480 | 4,490 | -40 | -0.9% | 42,500 |
| 2025/07/01 | 4,600 | 4,635 | 4,515 | 4,530 | -65 | -1.4% | 61,900 |
| 2025/06/30 | 4,575 | 4,755 | 4,565 | 4,595 | +90 | +2% | 184,400 |
| 2025/06/27 | 4,485 | 4,505 | 4,450 | 4,505 | +65 | +1.5% | 62,600 |
| 2025/06/26 | 4,400 | 4,445 | 4,375 | 4,440 | +40 | +0.9% | 38,100 |
| 2025/06/25 | 4,405 | 4,415 | 4,360 | 4,400 | ±0 | ±0% | 49,200 |
| 2025/06/24 | 4,415 | 4,420 | 4,385 | 4,400 | -25 | -0.6% | 34,100 |
| 2025/06/23 | 4,380 | 4,465 | 4,380 | 4,425 | +40 | +0.9% | 41,200 |
| 2025/06/20 | 4,410 | 4,410 | 4,365 | 4,385 | -30 | -0.7% | 65,100 |
| 2025/06/19 | 4,445 | 4,450 | 4,385 | 4,415 | -10 | -0.2% | 37,200 |
| 2025/06/18 | 4,445 | 4,445 | 4,415 | 4,425 | -20 | -0.4% | 25,000 |
| 2025/06/17 | 4,510 | 4,515 | 4,435 | 4,445 | -70 | -1.6% | 36,500 |
| 2025/06/16 | 4,575 | 4,610 | 4,495 | 4,515 | -30 | -0.7% | 46,000 |
| 2025/06/13 | 4,570 | 4,595 | 4,510 | 4,545 | -35 | -0.8% | 38,400 |
| 2025/06/12 | 4,550 | 4,595 | 4,550 | 4,580 | +40 | +0.9% | 41,000 |
| 2025/06/11 | 4,535 | 4,550 | 4,495 | 4,540 | +30 | +0.7% | 44,400 |
| 2025/06/10 | 4,540 | 4,555 | 4,480 | 4,510 | -30 | -0.7% | 69,500 |
| 2025/06/09 | 4,610 | 4,630 | 4,520 | 4,540 | -30 | -0.7% | 59,800 |
| 2025/06/06 | 4,570 | 4,585 | 4,530 | 4,570 | +10 | +0.2% | 60,100 |
| 2025/06/05 | 4,625 | 4,635 | 4,540 | 4,560 | -80 | -1.7% | 76,000 |
| 2025/06/04 | 4,535 | 4,655 | 4,535 | 4,640 | +145 | +3.2% | 90,500 |
| 2025/06/03 | 4,500 | 4,530 | 4,455 | 4,495 | +20 | +0.4% | 44,000 |
| 2025/06/02 | 4,490 | 4,515 | 4,455 | 4,475 | -10 | -0.2% | 51,900 |
| 2025/05/30 | 4,330 | 4,515 | 4,330 | 4,485 | +170 | +3.9% | 124,200 |
| 2025/05/29 | 4,320 | 4,350 | 4,305 | 4,315 | -5 | -0.1% | 31,400 |
| 2025/05/28 | 4,350 | 4,370 | 4,305 | 4,320 | -30 | -0.7% | 31,600 |
| 2025/05/27 | 4,340 | 4,350 | 4,315 | 4,350 | +30 | +0.7% | 18,200 |
| 2025/05/26 | 4,315 | 4,375 | 4,310 | 4,320 | +25 | +0.6% | 28,400 |
| 2025/05/23 | 4,320 | 4,325 | 4,295 | 4,295 | -15 | -0.3% | 16,600 |
| 2025/05/22 | 4,315 | 4,335 | 4,295 | 4,310 | -40 | -0.9% | 39,100 |
| 2025/05/21 | 4,365 | 4,380 | 4,320 | 4,350 | +30 | +0.7% | 37,600 |
| 2025/05/20 | 4,360 | 4,385 | 4,320 | 4,320 | -80 | -1.8% | 51,400 |
| 2025/05/19 | 4,315 | 4,410 | 4,310 | 4,400 | +70 | +1.6% | 51,500 |
| 2025/05/16 | 4,415 | 4,415 | 4,295 | 4,330 | -85 | -1.9% | 68,900 |
| 2025/05/15 | 4,470 | 4,505 | 4,400 | 4,415 | -85 | -1.9% | 51,300 |
| 2025/05/14 | 4,540 | 4,545 | 4,380 | 4,500 | -70 | -1.5% | 81,600 |
| 2025/05/13 | 4,580 | 4,675 | 4,535 | 4,570 | -75 | -1.6% | 140,800 |
| 2025/05/12 | 4,400 | 4,695 | 4,325 | 4,645 | +320 | +7.4% | 729,100 |
| 2025/05/09 | 4,290 | 4,345 | 4,285 | 4,325 | +40 | +0.9% | 50,800 |
| 2025/05/08 | 4,305 | 4,315 | 4,245 | 4,285 | +10 | +0.2% | 51,500 |
| 2025/05/07 | 4,125 | 4,335 | 4,125 | 4,275 | +150 | +3.6% | 116,800 |
| 2025/05/02 | 4,120 | 4,160 | 4,085 | 4,125 | +5 | +0.1% | 40,700 |
| 2025/05/01 | 4,205 | 4,205 | 4,120 | 4,120 | -90 | -2.1% | 34,200 |
| 2025/04/30 | 4,245 | 4,245 | 4,170 | 4,210 | -10 | -0.2% | 35,300 |
| 2025/04/28 | 4,230 | 4,250 | 4,200 | 4,220 | ±0 | ±0% | 29,700 |
| 2025/04/25 | 4,190 | 4,230 | 4,170 | 4,220 | -25 | -0.6% | 34,600 |
| 2025/04/24 | 4,380 | 4,380 | 4,220 | 4,245 | -110 | -2.5% | 42,100 |
| 2025/04/23 | 4,365 | 4,380 | 4,340 | 4,355 | -5 | -0.1% | 59,000 |
| 2025/04/22 | 4,290 | 4,370 | 4,270 | 4,360 | +65 | +1.5% | 58,100 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「極 洋」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 洋 | 453,000円 | +15.6% | +15.1% | 3.31% | 6.56倍 | 0.81倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| マルハニチロ | 307,900円 | +0.1% | -19.4% | 3.57% | 8.86倍 | 0.68倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ホクト | 179,600円 | +0.6% | -33.1% | 2.78% | 12.94倍 | 0.99倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| ユキグニ | 109,700円 | -2.2% | +41.1% | 1.46% | 21.76倍 | 3.54倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| アクシーズ | 291,800円 | +0.3% | -15.7% | 3.38% | 13.66倍 | 0.79倍 |
|
鶏肉国内大手。ケンタッキー（ＫＦＣ）と食肉卸向け柱。飼料製造から加工まで一貫。外食ＦＣも |
市場注目の銘柄
チャート関連のコラム
