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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,335 | 3,350 | 3,320 | 3,340 | ±0 | ±0% | 11,400 |
| 2022/06/13 | 3,335 | 3,355 | 3,320 | 3,340 | -10 | -0.3% | 10,300 |
| 2022/06/10 | 3,365 | 3,390 | 3,350 | 3,350 | -65 | -1.9% | 14,000 |
| 2022/06/09 | 3,415 | 3,415 | 3,390 | 3,415 | ±0 | ±0% | 9,800 |
| 2022/06/08 | 3,365 | 3,425 | 3,365 | 3,415 | +50 | +1.5% | 21,300 |
| 2022/06/07 | 3,370 | 3,390 | 3,365 | 3,365 | -5 | -0.1% | 6,300 |
| 2022/06/06 | 3,340 | 3,380 | 3,340 | 3,370 | +5 | +0.1% | 8,600 |
| 2022/06/03 | 3,370 | 3,375 | 3,350 | 3,365 | -5 | -0.1% | 10,800 |
| 2022/06/02 | 3,375 | 3,375 | 3,345 | 3,370 | -25 | -0.7% | 9,300 |
| 2022/06/01 | 3,325 | 3,395 | 3,325 | 3,395 | +65 | +2% | 14,600 |
| 2022/05/31 | 3,355 | 3,355 | 3,325 | 3,330 | -25 | -0.7% | 12,800 |
| 2022/05/30 | 3,350 | 3,370 | 3,320 | 3,355 | +45 | +1.4% | 22,200 |
| 2022/05/27 | 3,360 | 3,360 | 3,290 | 3,310 | -10 | -0.3% | 11,600 |
| 2022/05/26 | 3,335 | 3,350 | 3,315 | 3,320 | ±0 | ±0% | 10,400 |
| 2022/05/25 | 3,320 | 3,340 | 3,305 | 3,320 | ±0 | ±0% | 11,900 |
| 2022/05/24 | 3,340 | 3,345 | 3,320 | 3,320 | -5 | -0.2% | 15,600 |
| 2022/05/23 | 3,320 | 3,340 | 3,305 | 3,325 | +25 | +0.8% | 10,300 |
| 2022/05/20 | 3,285 | 3,300 | 3,260 | 3,300 | +65 | +2% | 18,100 |
| 2022/05/19 | 3,220 | 3,255 | 3,200 | 3,235 | -55 | -1.7% | 17,500 |
| 2022/05/18 | 3,295 | 3,300 | 3,275 | 3,290 | +10 | +0.3% | 14,200 |
| 2022/05/17 | 3,190 | 3,295 | 3,190 | 3,280 | +90 | +2.8% | 24,500 |
| 2022/05/16 | 3,285 | 3,285 | 3,180 | 3,190 | -60 | -1.8% | 20,900 |
| 2022/05/13 | 3,180 | 3,270 | 3,180 | 3,250 | +65 | +2% | 22,100 |
| 2022/05/12 | 3,210 | 3,215 | 3,185 | 3,185 | -30 | -0.9% | 14,400 |
| 2022/05/11 | 3,225 | 3,225 | 3,210 | 3,215 | -10 | -0.3% | 5,600 |
| 2022/05/10 | 3,235 | 3,255 | 3,205 | 3,225 | -35 | -1.1% | 12,400 |
| 2022/05/09 | 3,290 | 3,290 | 3,260 | 3,260 | -30 | -0.9% | 13,900 |
| 2022/05/06 | 3,305 | 3,305 | 3,280 | 3,290 | -5 | -0.2% | 11,900 |
| 2022/05/02 | 3,265 | 3,305 | 3,255 | 3,295 | +30 | +0.9% | 12,200 |
| 2022/04/28 | 3,205 | 3,285 | 3,205 | 3,265 | +65 | +2% | 11,200 |
| 2022/04/27 | 3,250 | 3,260 | 3,195 | 3,200 | -65 | -2% | 19,700 |
| 2022/04/26 | 3,265 | 3,290 | 3,245 | 3,265 | +45 | +1.4% | 16,000 |
| 2022/04/25 | 3,180 | 3,230 | 3,180 | 3,220 | -25 | -0.8% | 16,600 |
| 2022/04/22 | 3,230 | 3,245 | 3,215 | 3,245 | -5 | -0.2% | 12,100 |
| 2022/04/21 | 3,230 | 3,255 | 3,230 | 3,250 | +25 | +0.8% | 13,200 |
| 2022/04/20 | 3,190 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 16,300 |
| 2022/04/19 | 3,205 | 3,210 | 3,180 | 3,185 | -20 | -0.6% | 14,200 |
| 2022/04/18 | 3,230 | 3,230 | 3,170 | 3,205 | -30 | -0.9% | 14,000 |
| 2022/04/15 | 3,250 | 3,250 | 3,225 | 3,235 | -25 | -0.8% | 9,400 |
| 2022/04/14 | 3,260 | 3,265 | 3,240 | 3,260 | ±0 | ±0% | 8,200 |
| 2022/04/13 | 3,240 | 3,280 | 3,230 | 3,260 | +40 | +1.2% | 22,400 |
| 2022/04/12 | 3,235 | 3,270 | 3,200 | 3,220 | -30 | -0.9% | 33,000 |
| 2022/04/11 | 3,250 | 3,280 | 3,235 | 3,250 | -25 | -0.8% | 15,900 |
| 2022/04/08 | 3,330 | 3,330 | 3,260 | 3,275 | -55 | -1.7% | 20,900 |
| 2022/04/07 | 3,350 | 3,360 | 3,315 | 3,330 | -55 | -1.6% | 23,700 |
| 2022/04/06 | 3,410 | 3,415 | 3,380 | 3,385 | -20 | -0.6% | 16,800 |
| 2022/04/05 | 3,420 | 3,425 | 3,380 | 3,405 | -15 | -0.4% | 16,000 |
| 2022/04/04 | 3,435 | 3,435 | 3,390 | 3,420 | -15 | -0.4% | 27,600 |
| 2022/04/01 | 3,320 | 3,440 | 3,300 | 3,435 | +105 | +3.2% | 36,900 |
| 2022/03/31 | 3,340 | 3,400 | 3,330 | 3,330 | -25 | -0.7% | 25,800 |
751～
800
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
