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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/20 | 3,090 | 3,105 | 3,070 | 3,105 | +30 | +1% | 30,800 |
| 2017/07/19 | 3,065 | 3,100 | 3,060 | 3,075 | +15 | +0.5% | 22,200 |
| 2017/07/18 | 3,060 | 3,080 | 3,050 | 3,060 | -15 | -0.5% | 29,600 |
| 2017/07/14 | 3,085 | 3,095 | 3,075 | 3,075 | -15 | -0.5% | 12,600 |
| 2017/07/13 | 3,105 | 3,110 | 3,090 | 3,090 | -5 | -0.2% | 11,600 |
| 2017/07/12 | 3,130 | 3,130 | 3,090 | 3,095 | -45 | -1.4% | 17,300 |
| 2017/07/11 | 3,120 | 3,140 | 3,100 | 3,140 | +30 | +1% | 24,700 |
1901～
1950
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
