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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/01/27 | 3,130 | 3,150 | 3,100 | 3,110 | -20 | -0.6% | 20,100 |
| 2022/01/26 | 3,120 | 3,160 | 3,105 | 3,130 | ±0 | ±0% | 23,500 |
| 2022/01/25 | 3,130 | 3,130 | 3,105 | 3,130 | -15 | -0.5% | 8,300 |
| 2022/01/24 | 3,095 | 3,145 | 3,085 | 3,145 | +50 | +1.6% | 13,300 |
| 2022/01/21 | 3,060 | 3,105 | 3,060 | 3,095 | +35 | +1.1% | 6,400 |
| 2022/01/20 | 3,080 | 3,105 | 3,060 | 3,060 | +5 | +0.2% | 13,800 |
| 2022/01/19 | 3,115 | 3,115 | 3,055 | 3,055 | -60 | -1.9% | 18,100 |
| 2022/01/18 | 3,135 | 3,135 | 3,115 | 3,115 | -10 | -0.3% | 13,000 |
| 2022/01/17 | 3,120 | 3,125 | 3,105 | 3,125 | +20 | +0.6% | 7,500 |
801～
850
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
