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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,655 | 3,655 | 3,625 | 3,645 | -10 | -0.3% | 6,900 |
| 2022/11/08 | 3,640 | 3,655 | 3,605 | 3,655 | +15 | +0.4% | 14,000 |
| 2022/11/07 | 3,620 | 3,680 | 3,570 | 3,640 | +10 | +0.3% | 38,800 |
| 2022/11/04 | 3,700 | 3,800 | 3,625 | 3,630 | -15 | -0.4% | 73,500 |
| 2022/11/02 | 3,665 | 3,740 | 3,630 | 3,645 | -15 | -0.4% | 47,300 |
| 2022/11/01 | 3,650 | 3,660 | 3,635 | 3,660 | +45 | +1.2% | 4,900 |
| 2022/10/31 | 3,620 | 3,635 | 3,590 | 3,615 | +5 | +0.1% | 11,300 |
| 2022/10/28 | 3,565 | 3,660 | 3,565 | 3,610 | +15 | +0.4% | 63,900 |
| 2022/10/27 | 3,630 | 3,630 | 3,580 | 3,595 | -35 | -1% | 8,000 |
| 2022/10/26 | 3,630 | 3,660 | 3,615 | 3,630 | +10 | +0.3% | 9,900 |
| 2022/10/25 | 3,595 | 3,635 | 3,585 | 3,620 | +15 | +0.4% | 19,600 |
| 2022/10/24 | 3,670 | 3,670 | 3,580 | 3,605 | -45 | -1.2% | 10,600 |
| 2022/10/21 | 3,690 | 3,690 | 3,640 | 3,650 | -45 | -1.2% | 6,900 |
| 2022/10/20 | 3,695 | 3,710 | 3,680 | 3,695 | ±0 | ±0% | 12,400 |
| 2022/10/19 | 3,700 | 3,730 | 3,670 | 3,695 | -15 | -0.4% | 12,100 |
| 2022/10/18 | 3,715 | 3,715 | 3,670 | 3,710 | +45 | +1.2% | 8,700 |
| 2022/10/17 | 3,690 | 3,715 | 3,655 | 3,665 | -40 | -1.1% | 9,200 |
| 2022/10/14 | 3,700 | 3,730 | 3,675 | 3,705 | +50 | +1.4% | 18,800 |
| 2022/10/13 | 3,630 | 3,670 | 3,585 | 3,655 | +25 | +0.7% | 16,900 |
| 2022/10/12 | 3,635 | 3,660 | 3,615 | 3,630 | +25 | +0.7% | 11,500 |
| 2022/10/11 | 3,625 | 3,655 | 3,605 | 3,605 | -20 | -0.6% | 21,600 |
| 2022/10/07 | 3,580 | 3,645 | 3,575 | 3,625 | +10 | +0.3% | 17,500 |
| 2022/10/06 | 3,595 | 3,625 | 3,595 | 3,615 | +55 | +1.5% | 15,100 |
| 2022/10/05 | 3,595 | 3,615 | 3,560 | 3,560 | -75 | -2.1% | 17,000 |
| 2022/10/04 | 3,550 | 3,640 | 3,530 | 3,635 | +155 | +4.5% | 18,400 |
| 2022/10/03 | 3,585 | 3,585 | 3,460 | 3,480 | -140 | -3.9% | 28,900 |
| 2022/09/30 | 3,590 | 3,660 | 3,585 | 3,620 | -25 | -0.7% | 16,600 |
| 2022/09/29 | 3,570 | 3,650 | 3,570 | 3,645 | +30 | +0.8% | 17,600 |
| 2022/09/28 | 3,655 | 3,655 | 3,560 | 3,615 | -45 | -1.2% | 23,500 |
| 2022/09/27 | 3,640 | 3,680 | 3,620 | 3,660 | +75 | +2.1% | 16,200 |
| 2022/09/26 | 3,580 | 3,605 | 3,575 | 3,585 | -35 | -1% | 18,500 |
| 2022/09/22 | 3,665 | 3,665 | 3,620 | 3,620 | -45 | -1.2% | 14,600 |
| 2022/09/21 | 3,665 | 3,685 | 3,640 | 3,665 | -5 | -0.1% | 10,000 |
| 2022/09/20 | 3,615 | 3,670 | 3,610 | 3,670 | +85 | +2.4% | 15,600 |
| 2022/09/16 | 3,625 | 3,625 | 3,580 | 3,585 | -40 | -1.1% | 9,400 |
| 2022/09/15 | 3,625 | 3,625 | 3,595 | 3,625 | +40 | +1.1% | 11,000 |
| 2022/09/14 | 3,595 | 3,640 | 3,580 | 3,585 | -70 | -1.9% | 13,800 |
| 2022/09/13 | 3,660 | 3,660 | 3,640 | 3,655 | -5 | -0.1% | 3,800 |
| 2022/09/12 | 3,670 | 3,680 | 3,655 | 3,660 | +10 | +0.3% | 5,600 |
| 2022/09/09 | 3,600 | 3,665 | 3,600 | 3,650 | +25 | +0.7% | 17,700 |
| 2022/09/08 | 3,590 | 3,655 | 3,580 | 3,625 | +90 | +2.5% | 26,900 |
| 2022/09/07 | 3,525 | 3,575 | 3,515 | 3,535 | +10 | +0.3% | 23,700 |
| 2022/09/06 | 3,540 | 3,560 | 3,510 | 3,525 | -15 | -0.4% | 27,800 |
| 2022/09/05 | 3,595 | 3,595 | 3,495 | 3,540 | -80 | -2.2% | 34,900 |
| 2022/09/02 | 3,610 | 3,620 | 3,580 | 3,620 | +20 | +0.6% | 20,400 |
| 2022/09/01 | 3,635 | 3,640 | 3,585 | 3,600 | -50 | -1.4% | 32,100 |
| 2022/08/31 | 3,680 | 3,710 | 3,625 | 3,650 | -50 | -1.4% | 39,200 |
| 2022/08/30 | 3,700 | 3,715 | 3,665 | 3,700 | ±0 | ±0% | 16,300 |
| 2022/08/29 | 3,700 | 3,740 | 3,685 | 3,700 | -30 | -0.8% | 20,300 |
| 2022/08/26 | 3,760 | 3,760 | 3,720 | 3,730 | -30 | -0.8% | 9,500 |
651～
700
件表示中 / 3735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 | 456,500円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.82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 | 311,600円 | +0.1% | -19.4% | 3.53% | 8.97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 | 178,600円 | +0.6% | -33.1% | 2.80% | 12.86倍 | 0.98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 | 290,000円 | +0.3% | -15.7% | 3.40% | 13.57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
