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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 3,635 | 3,680 | 3,610 | 3,640 | +15 | +0.4% | 88,900 |
| 2017/11/08 | 3,705 | 3,705 | 3,610 | 3,625 | -85 | -2.3% | 96,000 |
| 2017/11/07 | 3,810 | 3,810 | 3,690 | 3,710 | -140 | -3.6% | 93,900 |
| 2017/11/06 | 3,655 | 3,900 | 3,655 | 3,850 | +150 | +4.1% | 142,800 |
| 2017/11/02 | 3,675 | 3,700 | 3,620 | 3,700 | +5 | +0.1% | 70,200 |
| 2017/11/01 | 3,670 | 3,705 | 3,620 | 3,695 | +30 | +0.8% | 86,800 |
| 2017/10/31 | 3,675 | 3,685 | 3,645 | 3,665 | -10 | -0.3% | 33,800 |
| 2017/10/30 | 3,620 | 3,675 | 3,585 | 3,675 | +75 | +2.1% | 78,100 |
| 2017/10/27 | 3,560 | 3,605 | 3,560 | 3,600 | +40 | +1.1% | 39,800 |
| 2017/10/26 | 3,565 | 3,620 | 3,540 | 3,560 | -40 | -1.1% | 45,700 |
| 2017/10/25 | 3,610 | 3,635 | 3,590 | 3,600 | -30 | -0.8% | 38,400 |
| 2017/10/24 | 3,620 | 3,650 | 3,605 | 3,630 | -5 | -0.1% | 32,700 |
| 2017/10/23 | 3,680 | 3,710 | 3,620 | 3,635 | -40 | -1.1% | 51,700 |
| 2017/10/20 | 3,615 | 3,675 | 3,600 | 3,675 | +15 | +0.4% | 51,600 |
| 2017/10/19 | 3,645 | 3,675 | 3,605 | 3,660 | -5 | -0.1% | 57,800 |
| 2017/10/18 | 3,705 | 3,715 | 3,645 | 3,665 | -30 | -0.8% | 26,400 |
| 2017/10/17 | 3,650 | 3,715 | 3,605 | 3,695 | +45 | +1.2% | 68,800 |
| 2017/10/16 | 3,570 | 3,685 | 3,560 | 3,650 | +80 | +2.2% | 63,800 |
| 2017/10/13 | 3,585 | 3,595 | 3,555 | 3,570 | -15 | -0.4% | 34,800 |
| 2017/10/12 | 3,645 | 3,645 | 3,585 | 3,585 | -60 | -1.6% | 33,400 |
| 2017/10/11 | 3,565 | 3,665 | 3,530 | 3,645 | +70 | +2% | 81,700 |
| 2017/10/10 | 3,600 | 3,620 | 3,560 | 3,575 | -30 | -0.8% | 46,000 |
| 2017/10/06 | 3,585 | 3,615 | 3,510 | 3,605 | +15 | +0.4% | 78,100 |
| 2017/10/05 | 3,520 | 3,625 | 3,495 | 3,590 | +80 | +2.3% | 107,600 |
| 2017/10/04 | 3,490 | 3,510 | 3,430 | 3,510 | +30 | +0.9% | 61,600 |
| 2017/10/03 | 3,415 | 3,500 | 3,405 | 3,480 | +80 | +2.4% | 83,700 |
| 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 |
1901～
1950
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
