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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 3,235 | 3,325 | 3,235 | 3,300 | +55 | +1.7% | 13,600 |
| 2018/10/09 | 3,295 | 3,295 | 3,230 | 3,245 | -70 | -2.1% | 15,000 |
| 2018/10/05 | 3,300 | 3,340 | 3,300 | 3,315 | -15 | -0.5% | 12,600 |
| 2018/10/04 | 3,340 | 3,365 | 3,320 | 3,330 | -10 | -0.3% | 9,300 |
| 2018/10/03 | 3,360 | 3,370 | 3,340 | 3,340 | -25 | -0.7% | 14,900 |
| 2018/10/02 | 3,385 | 3,415 | 3,360 | 3,365 | -15 | -0.4% | 12,800 |
| 2018/10/01 | 3,415 | 3,445 | 3,380 | 3,380 | -20 | -0.6% | 14,000 |
| 2018/09/28 | 3,440 | 3,445 | 3,395 | 3,400 | +5 | +0.1% | 11,800 |
| 2018/09/27 | 3,445 | 3,500 | 3,390 | 3,395 | -90 | -2.6% | 19,500 |
| 2018/09/26 | 3,420 | 3,495 | 3,410 | 3,485 | +100 | +3% | 35,000 |
| 2018/09/25 | 3,300 | 3,385 | 3,300 | 3,385 | +75 | +2.3% | 25,600 |
| 2018/09/21 | 3,340 | 3,340 | 3,265 | 3,310 | -10 | -0.3% | 39,400 |
| 2018/09/20 | 3,350 | 3,350 | 3,300 | 3,320 | -10 | -0.3% | 16,700 |
| 2018/09/19 | 3,330 | 3,350 | 3,295 | 3,330 | +50 | +1.5% | 32,700 |
| 2018/09/18 | 3,185 | 3,280 | 3,180 | 3,280 | +95 | +3% | 33,700 |
| 2018/09/14 | 3,190 | 3,195 | 3,165 | 3,185 | +45 | +1.4% | 29,500 |
| 2018/09/13 | 3,105 | 3,160 | 3,100 | 3,140 | +45 | +1.5% | 32,100 |
| 2018/09/12 | 3,105 | 3,110 | 3,070 | 3,095 | ±0 | ±0% | 19,600 |
| 2018/09/11 | 3,125 | 3,130 | 3,075 | 3,095 | -35 | -1.1% | 29,000 |
| 2018/09/10 | 3,120 | 3,150 | 3,095 | 3,130 | +15 | +0.5% | 26,100 |
| 2018/09/07 | 3,120 | 3,145 | 3,085 | 3,115 | -5 | -0.2% | 30,900 |
| 2018/09/06 | 3,195 | 3,195 | 3,115 | 3,120 | -95 | -3% | 30,000 |
| 2018/09/05 | 3,180 | 3,215 | 3,180 | 3,215 | +15 | +0.5% | 14,300 |
| 2018/09/04 | 3,130 | 3,240 | 3,120 | 3,200 | +85 | +2.7% | 35,700 |
| 2018/09/03 | 3,150 | 3,150 | 3,100 | 3,115 | -30 | -1% | 31,700 |
| 2018/08/31 | 3,210 | 3,210 | 3,140 | 3,145 | -50 | -1.6% | 48,400 |
| 2018/08/30 | 3,240 | 3,255 | 3,195 | 3,195 | -25 | -0.8% | 29,900 |
| 2018/08/29 | 3,225 | 3,235 | 3,215 | 3,220 | -5 | -0.2% | 16,700 |
| 2018/08/28 | 3,240 | 3,260 | 3,225 | 3,225 | ±0 | ±0% | 17,800 |
| 2018/08/27 | 3,260 | 3,260 | 3,215 | 3,225 | -35 | -1.1% | 33,200 |
| 2018/08/24 | 3,250 | 3,265 | 3,250 | 3,260 | +10 | +0.3% | 6,800 |
| 2018/08/23 | 3,280 | 3,280 | 3,250 | 3,250 | -40 | -1.2% | 10,400 |
| 2018/08/22 | 3,245 | 3,295 | 3,245 | 3,290 | +45 | +1.4% | 12,400 |
| 2018/08/21 | 3,230 | 3,265 | 3,220 | 3,245 | -10 | -0.3% | 15,700 |
| 2018/08/20 | 3,290 | 3,290 | 3,250 | 3,255 | -15 | -0.5% | 13,800 |
| 2018/08/17 | 3,240 | 3,275 | 3,235 | 3,270 | +15 | +0.5% | 11,000 |
| 2018/08/16 | 3,270 | 3,270 | 3,210 | 3,255 | -20 | -0.6% | 17,000 |
| 2018/08/15 | 3,295 | 3,315 | 3,255 | 3,275 | -20 | -0.6% | 8,100 |
| 2018/08/14 | 3,270 | 3,320 | 3,265 | 3,295 | +55 | +1.7% | 12,800 |
| 2018/08/13 | 3,290 | 3,305 | 3,225 | 3,240 | -50 | -1.5% | 29,600 |
| 2018/08/10 | 3,325 | 3,325 | 3,275 | 3,290 | -10 | -0.3% | 20,500 |
| 2018/08/09 | 3,300 | 3,310 | 3,275 | 3,300 | -15 | -0.5% | 15,000 |
| 2018/08/08 | 3,370 | 3,395 | 3,305 | 3,315 | -90 | -2.6% | 24,700 |
| 2018/08/07 | 3,305 | 3,410 | 3,270 | 3,405 | +140 | +4.3% | 33,300 |
| 2018/08/06 | 3,215 | 3,300 | 3,215 | 3,265 | +5 | +0.2% | 22,800 |
| 2018/08/03 | 3,420 | 3,445 | 3,215 | 3,260 | -175 | -5.1% | 61,700 |
| 2018/08/02 | 3,470 | 3,485 | 3,435 | 3,435 | -35 | -1% | 13,500 |
| 2018/08/01 | 3,575 | 3,575 | 3,450 | 3,470 | -10 | -0.3% | 22,800 |
| 2018/07/31 | 3,530 | 3,560 | 3,475 | 3,480 | -90 | -2.5% | 33,600 |
| 2018/07/30 | 3,570 | 3,575 | 3,550 | 3,570 | -15 | -0.4% | 10,300 |
1601～
1650
件表示中 / 3693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 | 427,500円 | +14.7% | +12.9% | 2.57% | 7.25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 | 331,500円 | +5.4% | -1.1% | 1.96% | 15.93倍 | 0.90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 | 114,600円 | +5.3% | +5.8% | 1.05% | 29.51倍 | 3.88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 | 141,500円 | +3.1% | +11.5% | 2.33% | 13.16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
