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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 4,260 | 4,300 | 4,210 | 4,280 | +20 | +0.5% | 40,900 |
| 2018/01/24 | 4,265 | 4,290 | 4,250 | 4,260 | ±0 | ±0% | 32,400 |
| 2018/01/23 | 4,300 | 4,305 | 4,255 | 4,260 | +70 | +1.7% | 54,000 |
| 2018/01/22 | 4,230 | 4,240 | 4,160 | 4,190 | -40 | -0.9% | 41,000 |
| 2018/01/19 | 4,165 | 4,250 | 4,160 | 4,230 | +60 | +1.4% | 55,000 |
| 2018/01/18 | 4,275 | 4,280 | 4,160 | 4,170 | -85 | -2% | 47,300 |
| 2018/01/17 | 4,300 | 4,315 | 4,250 | 4,255 | -50 | -1.2% | 31,200 |
| 2018/01/16 | 4,250 | 4,325 | 4,230 | 4,305 | +45 | +1.1% | 37,300 |
| 2018/01/15 | 4,280 | 4,285 | 4,255 | 4,260 | -10 | -0.2% | 31,100 |
| 2018/01/12 | 4,345 | 4,345 | 4,265 | 4,270 | -80 | -1.8% | 42,500 |
| 2018/01/11 | 4,430 | 4,430 | 4,340 | 4,350 | -80 | -1.8% | 48,200 |
| 2018/01/10 | 4,340 | 4,460 | 4,340 | 4,430 | +90 | +2.1% | 91,300 |
| 2018/01/09 | 4,340 | 4,360 | 4,325 | 4,340 | ±0 | ±0% | 26,100 |
| 2018/01/05 | 4,330 | 4,360 | 4,285 | 4,340 | +20 | +0.5% | 55,300 |
| 2018/01/04 | 4,270 | 4,335 | 4,220 | 4,320 | +25 | +0.6% | 61,500 |
| 2017/12/29 | 4,310 | 4,315 | 4,280 | 4,295 | -15 | -0.3% | 16,400 |
| 2017/12/28 | 4,270 | 4,325 | 4,230 | 4,310 | +40 | +0.9% | 58,100 |
| 2017/12/27 | 4,385 | 4,400 | 4,250 | 4,270 | -75 | -1.7% | 58,200 |
| 2017/12/26 | 4,300 | 4,415 | 4,300 | 4,345 | +70 | +1.6% | 75,200 |
| 2017/12/25 | 4,220 | 4,295 | 4,215 | 4,275 | +100 | +2.4% | 53,400 |
| 2017/12/22 | 4,190 | 4,220 | 4,165 | 4,175 | ±0 | ±0% | 30,000 |
| 2017/12/21 | 4,100 | 4,185 | 4,090 | 4,175 | +45 | +1.1% | 44,200 |
| 2017/12/20 | 4,040 | 4,165 | 4,010 | 4,130 | +65 | +1.6% | 59,400 |
| 2017/12/19 | 4,040 | 4,070 | 3,995 | 4,065 | +40 | +1% | 36,100 |
| 2017/12/18 | 3,990 | 4,035 | 3,975 | 4,025 | +55 | +1.4% | 24,700 |
| 2017/12/15 | 3,985 | 3,985 | 3,960 | 3,970 | -15 | -0.4% | 23,300 |
| 2017/12/14 | 3,960 | 3,990 | 3,950 | 3,985 | +15 | +0.4% | 33,400 |
| 2017/12/13 | 4,020 | 4,020 | 3,945 | 3,970 | -40 | -1% | 37,300 |
| 2017/12/12 | 3,975 | 4,025 | 3,950 | 4,010 | +35 | +0.9% | 46,900 |
| 2017/12/11 | 4,020 | 4,050 | 3,945 | 3,975 | -20 | -0.5% | 28,300 |
| 2017/12/08 | 3,885 | 4,020 | 3,885 | 3,995 | +55 | +1.4% | 79,900 |
| 2017/12/07 | 3,880 | 3,970 | 3,880 | 3,940 | +20 | +0.5% | 54,600 |
| 2017/12/06 | 3,865 | 3,945 | 3,860 | 3,920 | +60 | +1.6% | 72,700 |
1801～
1850
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
