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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 2,981 | 3,020 | 2,976 | 2,984 | -21 | -0.7% | 27,000 |
| 2021/05/10 | 3,000 | 3,020 | 2,994 | 3,005 | ±0 | ±0% | 10,300 |
| 2021/05/07 | 2,998 | 3,010 | 2,983 | 3,005 | +20 | +0.7% | 18,800 |
| 2021/05/06 | 2,947 | 2,998 | 2,943 | 2,985 | +56 | +1.9% | 25,700 |
| 2021/04/30 | 2,913 | 2,963 | 2,912 | 2,929 | +59 | +2.1% | 38,400 |
| 2021/04/28 | 2,900 | 2,906 | 2,858 | 2,870 | -25 | -0.9% | 78,200 |
| 2021/04/27 | 2,940 | 2,956 | 2,895 | 2,895 | -38 | -1.3% | 71,600 |
| 2021/04/26 | 2,935 | 2,955 | 2,923 | 2,933 | +7 | +0.2% | 23,900 |
| 2021/04/23 | 2,938 | 2,938 | 2,909 | 2,926 | -3 | -0.1% | 20,600 |
| 2021/04/22 | 2,959 | 2,960 | 2,913 | 2,929 | ±0 | ±0% | 14,300 |
| 2021/04/21 | 2,951 | 2,966 | 2,907 | 2,929 | -46 | -1.5% | 36,300 |
| 2021/04/20 | 3,010 | 3,010 | 2,975 | 2,975 | -20 | -0.7% | 20,100 |
| 2021/04/19 | 3,040 | 3,060 | 2,995 | 2,995 | -20 | -0.7% | 23,600 |
| 2021/04/16 | 3,045 | 3,045 | 3,015 | 3,015 | -5 | -0.2% | 11,600 |
| 2021/04/15 | 3,015 | 3,045 | 3,015 | 3,020 | -5 | -0.2% | 12,300 |
| 2021/04/14 | 3,040 | 3,040 | 3,020 | 3,025 | +5 | +0.2% | 15,100 |
| 2021/04/13 | 3,010 | 3,045 | 3,010 | 3,020 | +10 | +0.3% | 25,200 |
| 2021/04/12 | 2,990 | 3,025 | 2,985 | 3,010 | +22 | +0.7% | 21,000 |
| 2021/04/09 | 2,968 | 3,010 | 2,965 | 2,988 | +20 | +0.7% | 21,200 |
| 2021/04/08 | 2,991 | 2,999 | 2,968 | 2,968 | -47 | -1.6% | 38,100 |
| 2021/04/07 | 3,000 | 3,025 | 3,000 | 3,015 | +27 | +0.9% | 12,400 |
| 2021/04/06 | 3,005 | 3,045 | 2,985 | 2,988 | -37 | -1.2% | 31,600 |
| 2021/04/05 | 2,970 | 3,025 | 2,970 | 3,025 | +60 | +2% | 32,100 |
| 2021/04/02 | 3,015 | 3,015 | 2,959 | 2,965 | -50 | -1.7% | 40,500 |
| 2021/04/01 | 3,060 | 3,060 | 3,010 | 3,015 | -40 | -1.3% | 27,000 |
| 2021/03/31 | 3,065 | 3,110 | 3,030 | 3,055 | -30 | -1% | 54,900 |
| 2021/03/30 | 3,120 | 3,120 | 3,035 | 3,085 | -125 | -3.9% | 114,600 |
| 2021/03/29 | 3,280 | 3,280 | 3,205 | 3,210 | -45 | -1.4% | 179,400 |
| 2021/03/26 | 3,250 | 3,285 | 3,245 | 3,255 | +15 | +0.5% | 48,700 |
| 2021/03/25 | 3,215 | 3,250 | 3,215 | 3,240 | +60 | +1.9% | 33,300 |
| 2021/03/24 | 3,240 | 3,245 | 3,180 | 3,180 | -90 | -2.8% | 61,700 |
| 2021/03/23 | 3,260 | 3,290 | 3,250 | 3,270 | +30 | +0.9% | 45,100 |
| 2021/03/22 | 3,220 | 3,305 | 3,220 | 3,240 | +20 | +0.6% | 109,100 |
| 2021/03/19 | 3,215 | 3,240 | 3,210 | 3,220 | -10 | -0.3% | 62,700 |
| 2021/03/18 | 3,215 | 3,230 | 3,200 | 3,230 | +10 | +0.3% | 41,000 |
| 2021/03/17 | 3,200 | 3,230 | 3,185 | 3,220 | +20 | +0.6% | 28,900 |
| 2021/03/16 | 3,165 | 3,200 | 3,150 | 3,200 | +35 | +1.1% | 40,700 |
| 2021/03/15 | 3,105 | 3,165 | 3,105 | 3,165 | +60 | +1.9% | 58,800 |
| 2021/03/12 | 3,080 | 3,105 | 3,070 | 3,105 | +10 | +0.3% | 44,100 |
| 2021/03/11 | 3,120 | 3,130 | 3,085 | 3,095 | -25 | -0.8% | 35,100 |
| 2021/03/10 | 3,140 | 3,155 | 3,120 | 3,120 | -45 | -1.4% | 39,200 |
| 2021/03/09 | 3,130 | 3,170 | 3,110 | 3,165 | +35 | +1.1% | 27,700 |
| 2021/03/08 | 3,110 | 3,135 | 3,100 | 3,130 | +25 | +0.8% | 24,600 |
| 2021/03/05 | 3,090 | 3,105 | 3,065 | 3,105 | +10 | +0.3% | 21,800 |
| 2021/03/04 | 3,080 | 3,095 | 3,065 | 3,095 | +15 | +0.5% | 17,900 |
| 2021/03/03 | 3,045 | 3,090 | 3,045 | 3,080 | +35 | +1.1% | 15,600 |
| 2021/03/02 | 3,050 | 3,060 | 3,035 | 3,045 | ±0 | ±0% | 21,700 |
| 2021/03/01 | 3,005 | 3,060 | 3,005 | 3,045 | +40 | +1.3% | 23,000 |
| 2021/02/26 | 3,030 | 3,040 | 3,005 | 3,005 | -30 | -1% | 30,300 |
| 2021/02/25 | 3,045 | 3,055 | 3,015 | 3,035 | -5 | -0.2% | 26,900 |
1051～
1100
件表示中 / 3767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 | 479,500円 | +15.6% | +15.1% | 3.13% | 6.95倍 | 0.86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 | 368,000円 | +2.8% | -10.6% | 2.04% | 17.70倍 | 0.99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 | 187,400円 | +0.6% | -33.1% | 2.67% | 13.51倍 | 1.03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 | 110,100円 | -2.2% | +41.1% | 1.45% | 21.85倍 | 3.55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 |
| ホクリヨウ | 205,700円 | +10.0% | +49.4% | 3.40% | 8.45倍 | 1.23倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
市場注目の銘柄
チャート関連のコラム
