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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
