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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,615 | 3,615 | 3,580 | 3,585 | -5 | -0.1% | 10,500 |
| 2018/07/26 | 3,570 | 3,620 | 3,570 | 3,590 | +20 | +0.6% | 11,500 |
| 2018/07/25 | 3,570 | 3,590 | 3,565 | 3,570 | +5 | +0.1% | 11,500 |
| 2018/07/24 | 3,515 | 3,615 | 3,515 | 3,565 | +35 | +1% | 19,500 |
| 2018/07/23 | 3,550 | 3,575 | 3,515 | 3,530 | -5 | -0.1% | 26,200 |
| 2018/07/20 | 3,545 | 3,560 | 3,500 | 3,535 | +30 | +0.9% | 13,600 |
| 2018/07/19 | 3,500 | 3,530 | 3,495 | 3,505 | ±0 | ±0% | 10,100 |
| 2018/07/18 | 3,515 | 3,525 | 3,500 | 3,505 | +20 | +0.6% | 7,800 |
| 2018/07/17 | 3,445 | 3,525 | 3,440 | 3,485 | +25 | +0.7% | 18,900 |
| 2018/07/13 | 3,430 | 3,460 | 3,405 | 3,460 | +60 | +1.8% | 13,500 |
| 2018/07/12 | 3,370 | 3,415 | 3,365 | 3,400 | +20 | +0.6% | 12,500 |
| 2018/07/11 | 3,405 | 3,420 | 3,380 | 3,380 | -25 | -0.7% | 20,300 |
| 2018/07/10 | 3,490 | 3,490 | 3,405 | 3,405 | -75 | -2.2% | 24,600 |
| 2018/07/09 | 3,470 | 3,485 | 3,445 | 3,480 | +45 | +1.3% | 20,500 |
| 2018/07/06 | 3,465 | 3,475 | 3,405 | 3,435 | -35 | -1% | 32,700 |
| 2018/07/05 | 3,550 | 3,560 | 3,465 | 3,470 | -105 | -2.9% | 23,300 |
| 2018/07/04 | 3,505 | 3,595 | 3,495 | 3,575 | +35 | +1% | 38,400 |
| 2018/07/03 | 3,550 | 3,560 | 3,525 | 3,540 | +20 | +0.6% | 23,000 |
| 2018/07/02 | 3,600 | 3,600 | 3,510 | 3,520 | -75 | -2.1% | 29,200 |
| 2018/06/29 | 3,650 | 3,650 | 3,575 | 3,595 | -10 | -0.3% | 18,200 |
| 2018/06/28 | 3,615 | 3,615 | 3,555 | 3,605 | -25 | -0.7% | 21,800 |
| 2018/06/27 | 3,610 | 3,655 | 3,555 | 3,630 | +15 | +0.4% | 22,200 |
| 2018/06/26 | 3,570 | 3,625 | 3,535 | 3,615 | +25 | +0.7% | 21,800 |
| 2018/06/25 | 3,640 | 3,640 | 3,570 | 3,590 | -50 | -1.4% | 27,200 |
| 2018/06/22 | 3,650 | 3,660 | 3,610 | 3,640 | -40 | -1.1% | 26,400 |
| 2018/06/21 | 3,680 | 3,700 | 3,665 | 3,680 | -25 | -0.7% | 14,700 |
| 2018/06/20 | 3,690 | 3,715 | 3,665 | 3,705 | +45 | +1.2% | 18,800 |
| 2018/06/19 | 3,710 | 3,710 | 3,645 | 3,660 | -60 | -1.6% | 22,100 |
| 2018/06/18 | 3,780 | 3,780 | 3,710 | 3,720 | -40 | -1.1% | 16,700 |
| 2018/06/15 | 3,780 | 3,785 | 3,755 | 3,760 | -20 | -0.5% | 8,300 |
| 2018/06/14 | 3,780 | 3,800 | 3,775 | 3,780 | -5 | -0.1% | 11,200 |
| 2018/06/13 | 3,785 | 3,800 | 3,785 | 3,785 | -5 | -0.1% | 19,700 |
| 2018/06/12 | 3,810 | 3,820 | 3,790 | 3,790 | -20 | -0.5% | 9,200 |
| 2018/06/11 | 3,750 | 3,820 | 3,730 | 3,810 | +55 | +1.5% | 22,000 |
| 2018/06/08 | 3,715 | 3,765 | 3,705 | 3,755 | +5 | +0.1% | 25,200 |
| 2018/06/07 | 3,725 | 3,750 | 3,685 | 3,750 | +25 | +0.7% | 33,700 |
| 2018/06/06 | 3,755 | 3,770 | 3,725 | 3,725 | -50 | -1.3% | 18,000 |
| 2018/06/05 | 3,805 | 3,830 | 3,760 | 3,775 | -30 | -0.8% | 13,600 |
| 2018/06/04 | 3,765 | 3,810 | 3,765 | 3,805 | +50 | +1.3% | 13,500 |
| 2018/06/01 | 3,795 | 3,795 | 3,745 | 3,755 | -25 | -0.7% | 16,300 |
| 2018/05/31 | 3,835 | 3,845 | 3,775 | 3,780 | -55 | -1.4% | 38,000 |
| 2018/05/30 | 3,730 | 3,850 | 3,710 | 3,835 | +60 | +1.6% | 49,600 |
| 2018/05/29 | 3,735 | 3,780 | 3,725 | 3,775 | +40 | +1.1% | 17,000 |
| 2018/05/28 | 3,745 | 3,745 | 3,710 | 3,735 | +20 | +0.5% | 17,900 |
| 2018/05/25 | 3,735 | 3,755 | 3,715 | 3,715 | -20 | -0.5% | 22,100 |
| 2018/05/24 | 3,730 | 3,765 | 3,715 | 3,735 | -10 | -0.3% | 18,300 |
| 2018/05/23 | 3,745 | 3,760 | 3,725 | 3,745 | ±0 | ±0% | 19,900 |
| 2018/05/22 | 3,785 | 3,785 | 3,735 | 3,745 | -50 | -1.3% | 16,800 |
| 2018/05/21 | 3,825 | 3,830 | 3,785 | 3,795 | -30 | -0.8% | 14,800 |
| 2018/05/18 | 3,850 | 3,850 | 3,805 | 3,825 | -5 | -0.1% | 26,600 |
1651～
1700
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
