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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/17 | 3,810 | 3,830 | 3,790 | 3,830 | +15 | +0.4% | 14,900 |
| 2018/05/16 | 3,825 | 3,845 | 3,800 | 3,815 | -30 | -0.8% | 22,300 |
| 2018/05/15 | 3,820 | 3,855 | 3,820 | 3,845 | +35 | +0.9% | 24,600 |
| 2018/05/14 | 3,800 | 3,845 | 3,795 | 3,810 | +5 | +0.1% | 34,000 |
| 2018/05/11 | 3,775 | 3,810 | 3,770 | 3,805 | -10 | -0.3% | 44,100 |
| 2018/05/10 | 3,840 | 3,870 | 3,760 | 3,815 | -10 | -0.3% | 44,400 |
| 2018/05/09 | 3,790 | 3,840 | 3,790 | 3,825 | ±0 | ±0% | 24,500 |
| 2018/05/08 | 3,765 | 3,845 | 3,760 | 3,825 | +40 | +1.1% | 32,000 |
| 2018/05/07 | 3,810 | 3,810 | 3,775 | 3,785 | -15 | -0.4% | 22,900 |
| 2018/05/02 | 3,785 | 3,800 | 3,765 | 3,800 | +15 | +0.4% | 12,100 |
| 2018/05/01 | 3,770 | 3,785 | 3,755 | 3,785 | +10 | +0.3% | 14,300 |
| 2018/04/27 | 3,725 | 3,775 | 3,715 | 3,775 | +50 | +1.3% | 29,400 |
| 2018/04/26 | 3,725 | 3,730 | 3,705 | 3,725 | ±0 | ±0% | 19,600 |
| 2018/04/25 | 3,705 | 3,740 | 3,705 | 3,725 | ±0 | ±0% | 11,900 |
| 2018/04/24 | 3,710 | 3,740 | 3,705 | 3,725 | +20 | +0.5% | 21,500 |
| 2018/04/23 | 3,730 | 3,730 | 3,690 | 3,705 | -50 | -1.3% | 23,100 |
| 2018/04/20 | 3,775 | 3,775 | 3,745 | 3,755 | ±0 | ±0% | 12,200 |
| 2018/04/19 | 3,750 | 3,760 | 3,735 | 3,755 | +5 | +0.1% | 14,300 |
| 2018/04/18 | 3,760 | 3,775 | 3,735 | 3,750 | -5 | -0.1% | 15,000 |
| 2018/04/17 | 3,800 | 3,815 | 3,755 | 3,755 | -45 | -1.2% | 12,200 |
| 2018/04/16 | 3,755 | 3,805 | 3,740 | 3,800 | +40 | +1.1% | 14,700 |
| 2018/04/13 | 3,770 | 3,785 | 3,740 | 3,760 | ±0 | ±0% | 12,800 |
| 2018/04/12 | 3,750 | 3,770 | 3,740 | 3,760 | +5 | +0.1% | 14,500 |
| 2018/04/11 | 3,810 | 3,815 | 3,745 | 3,755 | -75 | -2% | 27,100 |
| 2018/04/10 | 3,830 | 3,870 | 3,805 | 3,830 | ±0 | ±0% | 27,200 |
1751～
1800
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
