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 |
---|---|---|---|---|---|---|---|
2018/09/27 | 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 |
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 |
1651~
1700
件表示中 / 3735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 | 456,500円 | +15.6% | +15.1% | 3.29% | 6.61倍 | 0.82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 | 311,600円 | +0.1% | -19.4% | 3.53% | 8.97倍 | 0.68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 | 109,700円 | -2.2% | +41.1% | 1.46% | 21.76倍 | 3.54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 | 290,000円 | +0.3% | -15.7% | 3.40% | 13.57倍 | 0.79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