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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 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 |
| 2022/01/14 | 3,095 | 3,115 | 3,085 | 3,105 | +5 | +0.2% | 9,800 |
| 2022/01/13 | 3,110 | 3,120 | 3,100 | 3,100 | -10 | -0.3% | 8,800 |
| 2022/01/12 | 3,120 | 3,120 | 3,095 | 3,110 | +25 | +0.8% | 11,100 |
| 2022/01/11 | 3,070 | 3,090 | 3,055 | 3,085 | +15 | +0.5% | 10,500 |
| 2022/01/07 | 3,080 | 3,115 | 3,070 | 3,070 | -5 | -0.2% | 11,300 |
| 2022/01/06 | 3,085 | 3,115 | 3,075 | 3,075 | -35 | -1.1% | 9,500 |
| 2022/01/05 | 3,100 | 3,115 | 3,075 | 3,110 | +25 | +0.8% | 6,900 |
| 2022/01/04 | 3,110 | 3,110 | 3,075 | 3,085 | +5 | +0.2% | 9,200 |
| 2021/12/30 | 3,105 | 3,105 | 3,070 | 3,080 | -20 | -0.6% | 4,100 |
| 2021/12/29 | 3,085 | 3,100 | 3,065 | 3,100 | +5 | +0.2% | 11,300 |
| 2021/12/28 | 3,040 | 3,095 | 3,035 | 3,095 | +60 | +2% | 10,100 |
| 2021/12/27 | 3,040 | 3,045 | 3,030 | 3,035 | +10 | +0.3% | 7,600 |
| 2021/12/24 | 3,050 | 3,050 | 3,025 | 3,025 | -25 | -0.8% | 6,800 |
| 2021/12/23 | 3,060 | 3,065 | 3,045 | 3,050 | -10 | -0.3% | 3,300 |
| 2021/12/22 | 3,045 | 3,070 | 3,040 | 3,060 | +10 | +0.3% | 7,300 |
| 2021/12/21 | 3,025 | 3,060 | 3,025 | 3,050 | +30 | +1% | 7,700 |
| 2021/12/20 | 3,095 | 3,095 | 3,020 | 3,020 | -75 | -2.4% | 15,800 |
| 2021/12/17 | 3,125 | 3,140 | 3,090 | 3,095 | -30 | -1% | 14,600 |
| 2021/12/16 | 3,100 | 3,135 | 3,085 | 3,125 | +35 | +1.1% | 16,900 |
| 2021/12/15 | 3,060 | 3,095 | 3,060 | 3,090 | +30 | +1% | 8,500 |
| 2021/12/14 | 3,085 | 3,085 | 3,055 | 3,060 | -25 | -0.8% | 10,200 |
| 2021/12/13 | 3,110 | 3,110 | 3,075 | 3,085 | -20 | -0.6% | 12,100 |
| 2021/12/10 | 3,100 | 3,105 | 3,050 | 3,105 | +20 | +0.6% | 14,700 |
| 2021/12/09 | 3,050 | 3,085 | 3,025 | 3,085 | +30 | +1% | 11,700 |
| 2021/12/08 | 3,080 | 3,080 | 3,035 | 3,055 | -10 | -0.3% | 11,600 |
| 2021/12/07 | 2,998 | 3,065 | 2,990 | 3,065 | +94 | +3.2% | 19,100 |
| 2021/12/06 | 2,982 | 2,982 | 2,965 | 2,971 | -11 | -0.4% | 8,900 |
| 2021/12/03 | 2,983 | 2,983 | 2,965 | 2,982 | +49 | +1.7% | 11,400 |
| 2021/12/02 | 2,949 | 2,973 | 2,933 | 2,933 | +22 | +0.8% | 15,200 |
| 2021/12/01 | 2,909 | 2,936 | 2,909 | 2,911 | +11 | +0.4% | 10,600 |
| 2021/11/30 | 2,953 | 2,997 | 2,900 | 2,900 | -51 | -1.7% | 20,500 |
| 2021/11/29 | 2,975 | 2,984 | 2,951 | 2,951 | -44 | -1.5% | 14,300 |
| 2021/11/26 | 3,005 | 3,010 | 2,990 | 2,995 | -10 | -0.3% | 11,600 |
| 2021/11/25 | 3,010 | 3,030 | 3,000 | 3,005 | ±0 | ±0% | 6,400 |
| 2021/11/24 | 3,045 | 3,060 | 3,005 | 3,005 | -40 | -1.3% | 12,200 |
| 2021/11/22 | 3,030 | 3,060 | 3,030 | 3,045 | +5 | +0.2% | 5,500 |
| 2021/11/19 | 3,040 | 3,055 | 3,030 | 3,040 | -5 | -0.2% | 7,400 |
| 2021/11/18 | 3,060 | 3,080 | 3,035 | 3,045 | -15 | -0.5% | 14,500 |
| 2021/11/17 | 3,130 | 3,130 | 3,060 | 3,060 | -60 | -1.9% | 7,200 |
| 2021/11/16 | 3,100 | 3,120 | 3,095 | 3,120 | +25 | +0.8% | 8,200 |
| 2021/11/15 | 3,100 | 3,130 | 3,085 | 3,095 | -15 | -0.5% | 7,500 |
801～
850
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
