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 |
---|---|---|---|---|---|---|---|
2020/12/04 | 2,819 | 2,819 | 2,800 | 2,811 | +4 | +0.1% | 9,200 |
2020/12/03 | 2,810 | 2,816 | 2,796 | 2,807 | -4 | -0.1% | 9,400 |
2020/12/02 | 2,806 | 2,817 | 2,789 | 2,811 | +24 | +0.9% | 25,700 |
2020/12/01 | 2,824 | 2,824 | 2,780 | 2,787 | -8 | -0.3% | 17,900 |
2020/11/30 | 2,816 | 2,825 | 2,795 | 2,795 | -24 | -0.9% | 18,900 |
2020/11/27 | 2,807 | 2,825 | 2,803 | 2,819 | +10 | +0.4% | 22,000 |
2020/11/26 | 2,820 | 2,826 | 2,801 | 2,809 | -22 | -0.8% | 8,700 |
2020/11/25 | 2,839 | 2,846 | 2,795 | 2,831 | +24 | +0.9% | 27,800 |
2020/11/24 | 2,850 | 2,860 | 2,806 | 2,807 | -25 | -0.9% | 20,100 |
2020/11/20 | 2,848 | 2,848 | 2,820 | 2,832 | -6 | -0.2% | 10,200 |
2020/11/19 | 2,834 | 2,846 | 2,812 | 2,838 | ±0 | ±0% | 11,600 |
2020/11/18 | 2,813 | 2,838 | 2,790 | 2,838 | +25 | +0.9% | 14,400 |
2020/11/17 | 2,800 | 2,813 | 2,785 | 2,813 | +9 | +0.3% | 13,100 |
2020/11/16 | 2,820 | 2,820 | 2,788 | 2,804 | +20 | +0.7% | 15,800 |
2020/11/13 | 2,821 | 2,821 | 2,771 | 2,784 | -30 | -1.1% | 10,500 |
2020/11/12 | 2,807 | 2,839 | 2,805 | 2,814 | -36 | -1.3% | 13,900 |
2020/11/11 | 2,810 | 2,850 | 2,796 | 2,850 | +57 | +2% | 27,300 |
2020/11/10 | 2,795 | 2,819 | 2,772 | 2,793 | -2 | -0.1% | 27,000 |
2020/11/09 | 2,800 | 2,800 | 2,757 | 2,795 | +13 | +0.5% | 15,800 |
2020/11/06 | 2,771 | 2,786 | 2,671 | 2,782 | +111 | +4.2% | 30,900 |
2020/11/05 | 2,745 | 2,790 | 2,671 | 2,671 | -75 | -2.7% | 31,400 |
2020/11/04 | 2,763 | 2,768 | 2,744 | 2,746 | -21 | -0.8% | 12,000 |
2020/11/02 | 2,743 | 2,767 | 2,731 | 2,767 | +36 | +1.3% | 15,100 |
2020/10/30 | 2,758 | 2,759 | 2,713 | 2,731 | -7 | -0.3% | 13,200 |
2020/10/29 | 2,725 | 2,745 | 2,721 | 2,738 | +9 | +0.3% | 7,300 |
2020/10/28 | 2,734 | 2,740 | 2,721 | 2,729 | -5 | -0.2% | 5,200 |
2020/10/27 | 2,721 | 2,734 | 2,710 | 2,734 | +4 | +0.1% | 7,600 |
2020/10/26 | 2,721 | 2,737 | 2,721 | 2,730 | +9 | +0.3% | 4,600 |
2020/10/23 | 2,725 | 2,733 | 2,720 | 2,721 | -13 | -0.5% | 4,800 |
2020/10/22 | 2,741 | 2,744 | 2,724 | 2,734 | -11 | -0.4% | 8,300 |
2020/10/21 | 2,745 | 2,767 | 2,745 | 2,745 | ±0 | ±0% | 11,900 |
2020/10/20 | 2,777 | 2,777 | 2,745 | 2,745 | -32 | -1.2% | 10,600 |
2020/10/19 | 2,777 | 2,781 | 2,765 | 2,777 | +25 | +0.9% | 8,300 |
2020/10/16 | 2,771 | 2,771 | 2,749 | 2,752 | -19 | -0.7% | 7,500 |
2020/10/15 | 2,788 | 2,795 | 2,771 | 2,771 | -17 | -0.6% | 8,000 |
2020/10/14 | 2,784 | 2,793 | 2,771 | 2,788 | -2 | -0.1% | 8,100 |
2020/10/13 | 2,799 | 2,799 | 2,783 | 2,790 | +5 | +0.2% | 4,800 |
2020/10/12 | 2,799 | 2,799 | 2,782 | 2,785 | -14 | -0.5% | 6,200 |
2020/10/09 | 2,799 | 2,799 | 2,762 | 2,799 | +13 | +0.5% | 11,800 |
2020/10/08 | 2,809 | 2,809 | 2,775 | 2,786 | +6 | +0.2% | 9,500 |
2020/10/07 | 2,796 | 2,810 | 2,778 | 2,780 | -44 | -1.6% | 10,100 |
2020/10/06 | 2,805 | 2,834 | 2,796 | 2,824 | +5 | +0.2% | 10,000 |
2020/10/05 | 2,769 | 2,824 | 2,769 | 2,819 | +80 | +2.9% | 18,700 |
2020/10/02 | 2,799 | 2,810 | 2,738 | 2,739 | - | - | 19,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,828 | 2,849 | 2,798 | 2,798 | -48 | -1.7% | 21,900 |
2020/09/29 | 2,800 | 2,857 | 2,790 | 2,846 | +47 | +1.7% | 38,100 |
2020/09/28 | 2,761 | 2,799 | 2,739 | 2,799 | +52 | +1.9% | 47,800 |
2020/09/25 | 2,711 | 2,750 | 2,700 | 2,747 | +37 | +1.4% | 28,800 |
2020/09/24 | 2,732 | 2,762 | 2,704 | 2,710 | -39 | -1.4% | 26,800 |
1101~
1150
件表示中 / 3714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 | 456,000円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.81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 | 305,700円 | +0.1% | -19.4% | 3.60% | 8.80倍 | 0.67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 | 108,400円 | -2.2% | +41.1% | 1.48% | 21.50倍 | 3.50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 | 310,000円 | +0.3% | -15.7% | 3.18% | 14.51倍 | 0.84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