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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,050 | 3,060 | 3,000 | 3,010 | -30 | -1% | 51,200 |
| 2018/11/13 | 3,090 | 3,100 | 3,030 | 3,040 | -120 | -3.8% | 35,700 |
| 2018/11/12 | 3,065 | 3,175 | 3,065 | 3,160 | +105 | +3.4% | 39,400 |
| 2018/11/09 | 3,055 | 3,100 | 3,045 | 3,055 | -10 | -0.3% | 29,300 |
| 2018/11/08 | 3,060 | 3,085 | 3,050 | 3,065 | +45 | +1.5% | 18,300 |
| 2018/11/07 | 3,045 | 3,080 | 3,010 | 3,020 | -25 | -0.8% | 35,000 |
| 2018/11/06 | 3,015 | 3,115 | 3,010 | 3,045 | +20 | +0.7% | 30,700 |
| 2018/11/05 | 3,100 | 3,100 | 3,015 | 3,025 | -85 | -2.7% | 38,500 |
| 2018/11/02 | 3,100 | 3,130 | 3,055 | 3,110 | +20 | +0.6% | 31,900 |
| 2018/11/01 | 3,100 | 3,105 | 3,070 | 3,090 | -5 | -0.2% | 16,000 |
| 2018/10/31 | 3,025 | 3,105 | 3,025 | 3,095 | +90 | +3% | 26,000 |
| 2018/10/30 | 2,995 | 3,025 | 2,981 | 3,005 | +8 | +0.3% | 27,400 |
| 2018/10/29 | 3,070 | 3,090 | 2,997 | 2,997 | -73 | -2.4% | 32,700 |
| 2018/10/26 | 3,080 | 3,080 | 3,015 | 3,070 | +40 | +1.3% | 33,100 |
| 2018/10/25 | 3,085 | 3,085 | 3,025 | 3,030 | -115 | -3.7% | 39,700 |
| 2018/10/24 | 3,065 | 3,155 | 3,060 | 3,145 | +90 | +2.9% | 23,100 |
| 2018/10/23 | 3,120 | 3,120 | 3,055 | 3,055 | -55 | -1.8% | 38,100 |
| 2018/10/22 | 3,120 | 3,140 | 3,100 | 3,110 | ±0 | ±0% | 24,400 |
| 2018/10/19 | 3,145 | 3,145 | 3,100 | 3,110 | -35 | -1.1% | 24,000 |
| 2018/10/18 | 3,135 | 3,170 | 3,135 | 3,145 | +10 | +0.3% | 12,200 |
| 2018/10/17 | 3,150 | 3,165 | 3,115 | 3,135 | +15 | +0.5% | 23,300 |
| 2018/10/16 | 3,110 | 3,125 | 3,080 | 3,120 | +5 | +0.2% | 19,600 |
| 2018/10/15 | 3,185 | 3,185 | 3,115 | 3,115 | -60 | -1.9% | 22,700 |
| 2018/10/12 | 3,170 | 3,205 | 3,145 | 3,175 | -20 | -0.6% | 25,800 |
| 2018/10/11 | 3,190 | 3,225 | 3,175 | 3,195 | -105 | -3.2% | 28,100 |
| 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 |
1651～
1700
件表示中 / 3768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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61倍 | 1.04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 | 213,300円 | +10.0% | +49.4% | 3.28% | 8.76倍 | 1.27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
