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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/05 | 3,885 | 3,885 | 3,835 | 3,860 | -25 | -0.6% | 23,400 |
| 2017/12/04 | 3,825 | 3,935 | 3,815 | 3,885 | +70 | +1.8% | 63,800 |
| 2017/12/01 | 3,870 | 3,885 | 3,815 | 3,815 | -35 | -0.9% | 42,100 |
| 2017/11/30 | 3,770 | 3,880 | 3,765 | 3,850 | +60 | +1.6% | 50,400 |
| 2017/11/29 | 3,695 | 3,820 | 3,690 | 3,790 | +100 | +2.7% | 68,900 |
| 2017/11/28 | 3,635 | 3,695 | 3,610 | 3,690 | +55 | +1.5% | 33,100 |
| 2017/11/27 | 3,685 | 3,690 | 3,630 | 3,635 | -50 | -1.4% | 24,900 |
| 2017/11/24 | 3,650 | 3,685 | 3,635 | 3,685 | +40 | +1.1% | 19,500 |
| 2017/11/22 | 3,695 | 3,695 | 3,645 | 3,645 | -45 | -1.2% | 23,900 |
| 2017/11/21 | 3,740 | 3,740 | 3,690 | 3,690 | -45 | -1.2% | 25,100 |
| 2017/11/20 | 3,695 | 3,735 | 3,680 | 3,735 | +65 | +1.8% | 38,100 |
| 2017/11/17 | 3,650 | 3,685 | 3,635 | 3,670 | -5 | -0.1% | 40,200 |
| 2017/11/16 | 3,550 | 3,705 | 3,550 | 3,675 | +130 | +3.7% | 70,100 |
| 2017/11/15 | 3,535 | 3,570 | 3,515 | 3,545 | +5 | +0.1% | 47,700 |
| 2017/11/14 | 3,595 | 3,600 | 3,540 | 3,540 | -65 | -1.8% | 48,800 |
| 2017/11/13 | 3,600 | 3,610 | 3,590 | 3,605 | -15 | -0.4% | 22,200 |
| 2017/11/10 | 3,600 | 3,630 | 3,590 | 3,620 | -20 | -0.5% | 35,800 |
1851～
1900
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
