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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,765 | 3,850 | 3,760 | 3,830 | +40 | +1.1% | 28,600 |
| 2018/04/06 | 3,840 | 3,840 | 3,790 | 3,790 | -20 | -0.5% | 18,400 |
| 2018/04/05 | 3,805 | 3,830 | 3,795 | 3,810 | +5 | +0.1% | 20,600 |
| 2018/04/04 | 3,735 | 3,805 | 3,720 | 3,805 | +70 | +1.9% | 25,900 |
| 2018/04/03 | 3,690 | 3,755 | 3,680 | 3,735 | -15 | -0.4% | 24,500 |
| 2018/04/02 | 3,800 | 3,800 | 3,740 | 3,750 | -50 | -1.3% | 28,000 |
| 2018/03/30 | 3,840 | 3,840 | 3,785 | 3,800 | -20 | -0.5% | 23,500 |
| 2018/03/29 | 3,820 | 3,830 | 3,785 | 3,820 | +20 | +0.5% | 26,500 |
| 2018/03/28 | 3,800 | 3,815 | 3,765 | 3,800 | -130 | -3.3% | 64,000 |
| 2018/03/27 | 3,890 | 3,930 | 3,880 | 3,930 | +70 | +1.8% | 106,900 |
| 2018/03/26 | 3,785 | 3,860 | 3,780 | 3,860 | +45 | +1.2% | 43,900 |
| 2018/03/23 | 3,830 | 3,840 | 3,800 | 3,815 | -65 | -1.7% | 37,800 |
| 2018/03/22 | 3,855 | 3,885 | 3,850 | 3,880 | +15 | +0.4% | 28,800 |
| 2018/03/20 | 3,830 | 3,865 | 3,785 | 3,865 | +20 | +0.5% | 29,200 |
| 2018/03/19 | 3,890 | 3,895 | 3,830 | 3,845 | -50 | -1.3% | 35,500 |
| 2018/03/16 | 3,890 | 3,895 | 3,860 | 3,895 | +10 | +0.3% | 43,200 |
| 2018/03/15 | 3,890 | 3,895 | 3,840 | 3,885 | -15 | -0.4% | 25,200 |
| 2018/03/14 | 3,905 | 3,920 | 3,890 | 3,900 | -25 | -0.6% | 20,500 |
| 2018/03/13 | 3,895 | 3,925 | 3,885 | 3,925 | +20 | +0.5% | 25,000 |
| 2018/03/12 | 3,920 | 3,920 | 3,870 | 3,905 | +30 | +0.8% | 31,200 |
| 2018/03/09 | 3,895 | 3,920 | 3,845 | 3,875 | +10 | +0.3% | 41,500 |
| 2018/03/08 | 3,865 | 3,875 | 3,830 | 3,865 | +45 | +1.2% | 29,100 |
| 2018/03/07 | 3,815 | 3,860 | 3,795 | 3,820 | +5 | +0.1% | 22,900 |
| 2018/03/06 | 3,780 | 3,825 | 3,780 | 3,815 | +60 | +1.6% | 24,300 |
| 2018/03/05 | 3,770 | 3,815 | 3,740 | 3,755 | +15 | +0.4% | 34,500 |
| 2018/03/02 | 3,745 | 3,755 | 3,700 | 3,740 | -30 | -0.8% | 31,100 |
| 2018/03/01 | 3,825 | 3,825 | 3,765 | 3,770 | -65 | -1.7% | 39,400 |
| 2018/02/28 | 3,845 | 3,885 | 3,835 | 3,835 | -20 | -0.5% | 51,700 |
| 2018/02/27 | 3,915 | 3,920 | 3,850 | 3,855 | -60 | -1.5% | 44,200 |
| 2018/02/26 | 3,950 | 3,955 | 3,905 | 3,915 | -15 | -0.4% | 30,800 |
| 2018/02/23 | 3,875 | 3,930 | 3,875 | 3,930 | +60 | +1.6% | 22,600 |
| 2018/02/22 | 3,925 | 3,925 | 3,825 | 3,870 | -45 | -1.1% | 28,800 |
| 2018/02/21 | 3,920 | 3,945 | 3,875 | 3,915 | +20 | +0.5% | 27,000 |
| 2018/02/20 | 3,920 | 3,920 | 3,870 | 3,895 | +15 | +0.4% | 27,600 |
| 2018/02/19 | 3,850 | 3,890 | 3,845 | 3,880 | +60 | +1.6% | 24,000 |
| 2018/02/16 | 3,740 | 3,835 | 3,740 | 3,820 | +105 | +2.8% | 47,100 |
| 2018/02/15 | 3,705 | 3,730 | 3,675 | 3,715 | +15 | +0.4% | 48,600 |
| 2018/02/14 | 3,700 | 3,735 | 3,645 | 3,700 | +5 | +0.1% | 49,200 |
| 2018/02/13 | 3,850 | 3,860 | 3,680 | 3,695 | -115 | -3% | 81,400 |
| 2018/02/09 | 3,800 | 3,865 | 3,770 | 3,810 | -75 | -1.9% | 72,200 |
| 2018/02/08 | 3,880 | 3,925 | 3,870 | 3,885 | +5 | +0.1% | 31,800 |
| 2018/02/07 | 3,995 | 4,050 | 3,875 | 3,880 | -20 | -0.5% | 47,600 |
| 2018/02/06 | 3,910 | 3,910 | 3,830 | 3,900 | -185 | -4.5% | 89,200 |
| 2018/02/05 | 4,100 | 4,125 | 4,055 | 4,085 | -90 | -2.2% | 49,200 |
| 2018/02/02 | 4,150 | 4,180 | 4,140 | 4,175 | +5 | +0.1% | 20,700 |
| 2018/02/01 | 4,150 | 4,195 | 4,130 | 4,170 | +30 | +0.7% | 21,400 |
| 2018/01/31 | 4,160 | 4,210 | 4,140 | 4,140 | -50 | -1.2% | 41,700 |
| 2018/01/30 | 4,250 | 4,250 | 4,170 | 4,190 | -80 | -1.9% | 38,400 |
| 2018/01/29 | 4,290 | 4,345 | 4,270 | 4,270 | -20 | -0.5% | 32,600 |
| 2018/01/26 | 4,280 | 4,305 | 4,275 | 4,290 | +10 | +0.2% | 26,400 |
1801～
1850
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
