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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 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 |
| 2022/03/30 | 3,400 | 3,410 | 3,320 | 3,355 | -125 | -3.6% | 77,700 |
| 2022/03/29 | 3,560 | 3,560 | 3,460 | 3,480 | -30 | -0.9% | 132,900 |
| 2022/03/28 | 3,560 | 3,575 | 3,505 | 3,510 | -25 | -0.7% | 107,700 |
| 2022/03/25 | 3,500 | 3,565 | 3,470 | 3,535 | +65 | +1.9% | 101,400 |
| 2022/03/24 | 3,475 | 3,475 | 3,450 | 3,470 | -10 | -0.3% | 39,200 |
| 2022/03/23 | 3,440 | 3,480 | 3,420 | 3,480 | +80 | +2.4% | 44,500 |
| 2022/03/22 | 3,415 | 3,460 | 3,400 | 3,400 | +5 | +0.1% | 63,900 |
| 2022/03/18 | 3,395 | 3,395 | 3,355 | 3,395 | +45 | +1.3% | 68,700 |
| 2022/03/17 | 3,350 | 3,350 | 3,300 | 3,350 | +40 | +1.2% | 37,100 |
| 2022/03/16 | 3,285 | 3,315 | 3,280 | 3,310 | +45 | +1.4% | 36,000 |
| 2022/03/15 | 3,230 | 3,290 | 3,230 | 3,265 | +25 | +0.8% | 21,500 |
| 2022/03/14 | 3,200 | 3,270 | 3,200 | 3,240 | -5 | -0.2% | 23,400 |
| 2022/03/11 | 3,220 | 3,265 | 3,220 | 3,245 | -20 | -0.6% | 21,300 |
| 2022/03/10 | 3,260 | 3,270 | 3,235 | 3,265 | +50 | +1.6% | 20,700 |
| 2022/03/09 | 3,225 | 3,250 | 3,215 | 3,215 | -10 | -0.3% | 20,200 |
| 2022/03/08 | 3,250 | 3,270 | 3,220 | 3,225 | -45 | -1.4% | 39,600 |
| 2022/03/07 | 3,220 | 3,270 | 3,220 | 3,270 | +50 | +1.6% | 34,200 |
| 2022/03/04 | 3,225 | 3,245 | 3,210 | 3,220 | -10 | -0.3% | 25,400 |
| 2022/03/03 | 3,225 | 3,255 | 3,225 | 3,230 | +5 | +0.2% | 14,200 |
| 2022/03/02 | 3,210 | 3,245 | 3,210 | 3,225 | -25 | -0.8% | 13,200 |
| 2022/03/01 | 3,270 | 3,280 | 3,240 | 3,250 | -15 | -0.5% | 17,800 |
| 2022/02/28 | 3,180 | 3,265 | 3,170 | 3,265 | +115 | +3.7% | 28,700 |
| 2022/02/25 | 3,160 | 3,185 | 3,135 | 3,150 | -45 | -1.4% | 22,200 |
| 2022/02/24 | 3,195 | 3,205 | 3,175 | 3,195 | -5 | -0.2% | 15,200 |
| 2022/02/22 | 3,205 | 3,215 | 3,190 | 3,200 | -5 | -0.2% | 9,800 |
| 2022/02/21 | 3,200 | 3,215 | 3,190 | 3,205 | -10 | -0.3% | 10,300 |
| 2022/02/18 | 3,215 | 3,225 | 3,210 | 3,215 | -10 | -0.3% | 8,700 |
| 2022/02/17 | 3,220 | 3,235 | 3,215 | 3,225 | +5 | +0.2% | 5,900 |
| 2022/02/16 | 3,245 | 3,245 | 3,220 | 3,220 | +5 | +0.2% | 7,000 |
| 2022/02/15 | 3,235 | 3,240 | 3,210 | 3,215 | -20 | -0.6% | 12,400 |
| 2022/02/14 | 3,230 | 3,245 | 3,205 | 3,235 | -10 | -0.3% | 9,500 |
| 2022/02/10 | 3,230 | 3,245 | 3,225 | 3,245 | +15 | +0.5% | 10,900 |
| 2022/02/09 | 3,235 | 3,250 | 3,230 | 3,230 | -15 | -0.5% | 8,900 |
| 2022/02/08 | 3,160 | 3,255 | 3,160 | 3,245 | +75 | +2.4% | 17,100 |
| 2022/02/07 | 3,210 | 3,230 | 3,170 | 3,170 | -80 | -2.5% | 13,600 |
| 2022/02/04 | 3,250 | 3,270 | 3,200 | 3,250 | +10 | +0.3% | 43,500 |
| 2022/02/03 | 3,240 | 3,250 | 3,210 | 3,240 | +10 | +0.3% | 15,600 |
| 2022/02/02 | 3,170 | 3,235 | 3,160 | 3,230 | +65 | +2.1% | 23,500 |
| 2022/02/01 | 3,155 | 3,170 | 3,140 | 3,165 | +15 | +0.5% | 10,800 |
| 2022/01/31 | 3,145 | 3,150 | 3,110 | 3,150 | +55 | +1.8% | 9,700 |
| 2022/01/28 | 3,115 | 3,135 | 3,095 | 3,095 | -15 | -0.5% | 14,200 |
751～
800
件表示中 / 3694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 | 428,500円 | +14.7% | +12.9% | 2.57% | 7.27倍 | 0.83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 |
| サカタのタネ | 334,000円 | +5.4% | -1.1% | 1.95% | 16.05倍 | 0.91倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ホクト | 183,100円 | +3.4% | +37.9% | 2.73% | 15.12倍 | 1.09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 | 114,100円 | +5.3% | +5.8% | 1.05% | 29.38倍 | 3.86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 |
| カネコ種 | 141,400円 | +3.1% | +11.5% | 2.33% | 13.15倍 | 0.65倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
