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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,370 | 3,415 | 3,335 | 3,400 | +60 | +1.8% | 49,000 |
| 2017/09/29 | 3,300 | 3,345 | 3,295 | 3,340 | +75 | +2.3% | 36,500 |
| 2017/09/28 | 3,300 | 3,300 | 3,250 | 3,265 | -30 | -0.9% | 14,200 |
| 2017/09/27 | 3,275 | 3,305 | 3,275 | 3,295 | +20 | +0.6% | 9,700 |
| 2017/09/26 | 3,250 | 3,275 | 3,240 | 3,275 | +35 | +1.1% | 16,500 |
| 2017/09/25 | 3,220 | 3,240 | 3,215 | 3,240 | +20 | +0.6% | 14,800 |
| 2017/09/22 | 3,260 | 3,280 | 3,215 | 3,220 | -35 | -1.1% | 15,400 |
| 2017/09/21 | 3,290 | 3,300 | 3,235 | 3,255 | -40 | -1.2% | 34,800 |
| 2017/09/20 | 3,340 | 3,340 | 3,285 | 3,295 | -45 | -1.3% | 24,700 |
| 2017/09/19 | 3,355 | 3,370 | 3,315 | 3,340 | +5 | +0.1% | 29,900 |
| 2017/09/15 | 3,200 | 3,340 | 3,200 | 3,335 | +130 | +4.1% | 71,700 |
| 2017/09/14 | 3,250 | 3,255 | 3,200 | 3,205 | -30 | -0.9% | 26,900 |
| 2017/09/13 | 3,225 | 3,245 | 3,220 | 3,235 | +15 | +0.5% | 19,500 |
| 2017/09/12 | 3,250 | 3,255 | 3,215 | 3,220 | -20 | -0.6% | 21,000 |
| 2017/09/11 | 3,245 | 3,280 | 3,230 | 3,240 | ±0 | ±0% | 24,800 |
| 2017/09/08 | 3,250 | 3,250 | 3,220 | 3,240 | -15 | -0.5% | 18,500 |
| 2017/09/07 | 3,265 | 3,280 | 3,250 | 3,255 | -5 | -0.2% | 10,800 |
| 2017/09/06 | 3,205 | 3,270 | 3,205 | 3,260 | +20 | +0.6% | 19,200 |
| 2017/09/05 | 3,300 | 3,300 | 3,240 | 3,240 | -60 | -1.8% | 22,300 |
| 2017/09/04 | 3,360 | 3,370 | 3,295 | 3,300 | -60 | -1.8% | 25,600 |
| 2017/09/01 | 3,355 | 3,375 | 3,325 | 3,360 | ±0 | ±0% | 19,100 |
| 2017/08/31 | 3,395 | 3,395 | 3,350 | 3,360 | -25 | -0.7% | 29,700 |
| 2017/08/30 | 3,400 | 3,400 | 3,360 | 3,385 | +5 | +0.1% | 24,700 |
| 2017/08/29 | 3,310 | 3,400 | 3,310 | 3,380 | +70 | +2.1% | 47,400 |
| 2017/08/28 | 3,265 | 3,310 | 3,265 | 3,310 | +45 | +1.4% | 23,400 |
| 2017/08/25 | 3,275 | 3,290 | 3,260 | 3,265 | -15 | -0.5% | 19,000 |
| 2017/08/24 | 3,280 | 3,285 | 3,255 | 3,280 | +30 | +0.9% | 18,400 |
| 2017/08/23 | 3,300 | 3,320 | 3,250 | 3,250 | -40 | -1.2% | 37,700 |
| 2017/08/22 | 3,295 | 3,320 | 3,285 | 3,290 | -40 | -1.2% | 20,800 |
| 2017/08/21 | 3,315 | 3,330 | 3,285 | 3,330 | ±0 | ±0% | 31,100 |
| 2017/08/18 | 3,300 | 3,335 | 3,290 | 3,330 | -10 | -0.3% | 41,000 |
| 2017/08/17 | 3,325 | 3,375 | 3,310 | 3,340 | -10 | -0.3% | 58,100 |
| 2017/08/16 | 3,280 | 3,370 | 3,275 | 3,350 | +100 | +3.1% | 121,900 |
| 2017/08/15 | 3,235 | 3,275 | 3,225 | 3,250 | +40 | +1.2% | 37,900 |
| 2017/08/14 | 3,220 | 3,230 | 3,180 | 3,210 | -25 | -0.8% | 29,100 |
| 2017/08/10 | 3,250 | 3,255 | 3,225 | 3,235 | ±0 | ±0% | 23,300 |
| 2017/08/09 | 3,265 | 3,265 | 3,210 | 3,235 | -35 | -1.1% | 27,000 |
| 2017/08/08 | 3,270 | 3,275 | 3,245 | 3,270 | ±0 | ±0% | 36,200 |
| 2017/08/07 | 3,250 | 3,280 | 3,170 | 3,270 | +50 | +1.6% | 82,800 |
| 2017/08/04 | 3,115 | 3,230 | 3,100 | 3,220 | +105 | +3.4% | 106,000 |
| 2017/08/03 | 3,095 | 3,115 | 3,090 | 3,115 | +5 | +0.2% | 10,900 |
| 2017/08/02 | 3,120 | 3,120 | 3,090 | 3,110 | -10 | -0.3% | 12,400 |
| 2017/08/01 | 3,110 | 3,125 | 3,090 | 3,120 | +15 | +0.5% | 17,200 |
| 2017/07/31 | 3,115 | 3,120 | 3,100 | 3,105 | -20 | -0.6% | 11,100 |
| 2017/07/28 | 3,130 | 3,130 | 3,110 | 3,125 | -5 | -0.2% | 7,900 |
| 2017/07/27 | 3,085 | 3,145 | 3,085 | 3,130 | +30 | +1% | 32,000 |
| 2017/07/26 | 3,105 | 3,120 | 3,085 | 3,100 | -10 | -0.3% | 13,600 |
| 2017/07/25 | 3,110 | 3,125 | 3,095 | 3,110 | -15 | -0.5% | 14,500 |
| 2017/07/24 | 3,130 | 3,130 | 3,105 | 3,125 | ±0 | ±0% | 13,900 |
| 2017/07/21 | 3,105 | 3,125 | 3,095 | 3,125 | +20 | +0.6% | 17,600 |
1851～
1900
件表示中 / 3692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 | 412,500円 | +14.7% | +12.9% | 2.67% | 7.00倍 | 0.80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 | 329,500円 | +5.4% | -1.1% | 1.97% | 15.83倍 | 0.89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 | 181,100円 | +3.4% | +37.9% | 2.76% | 14.95倍 | 1.08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 | 113,300円 | +5.3% | +5.8% | 1.06% | 29.17倍 | 3.84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 |
| カネコ種 | 142,500円 | +3.1% | +11.5% | 2.32% | 13.28倍 | 0.65倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
