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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 3,955 | 3,970 | 3,930 | 3,950 | -20 | -0.5% | 15,600 |
| 2023/09/21 | 3,990 | 4,020 | 3,970 | 3,970 | -25 | -0.6% | 11,300 |
| 2023/09/20 | 4,080 | 4,090 | 3,990 | 3,995 | -70 | -1.7% | 23,300 |
| 2023/09/19 | 4,035 | 4,065 | 4,035 | 4,065 | +35 | +0.9% | 16,000 |
| 2023/09/15 | 4,040 | 4,055 | 4,025 | 4,030 | -10 | -0.2% | 21,300 |
| 2023/09/14 | 4,010 | 4,045 | 4,010 | 4,040 | +15 | +0.4% | 14,300 |
| 2023/09/13 | 4,060 | 4,065 | 4,025 | 4,025 | -35 | -0.9% | 16,400 |
| 2023/09/12 | 4,000 | 4,060 | 4,000 | 4,060 | +65 | +1.6% | 23,100 |
| 2023/09/11 | 4,010 | 4,035 | 3,980 | 3,995 | -15 | -0.4% | 17,800 |
| 2023/09/08 | 3,980 | 4,010 | 3,955 | 4,010 | +20 | +0.5% | 31,200 |
| 2023/09/07 | 3,900 | 4,020 | 3,900 | 3,990 | +75 | +1.9% | 41,800 |
| 2023/09/06 | 3,865 | 3,920 | 3,865 | 3,915 | +25 | +0.6% | 20,900 |
| 2023/09/05 | 3,890 | 3,890 | 3,860 | 3,890 | +20 | +0.5% | 17,900 |
| 2023/09/04 | 3,840 | 3,870 | 3,825 | 3,870 | +45 | +1.2% | 19,900 |
| 2023/09/01 | 3,810 | 3,845 | 3,800 | 3,825 | +25 | +0.7% | 16,400 |
| 2023/08/31 | 3,800 | 3,815 | 3,795 | 3,800 | +5 | +0.1% | 11,000 |
| 2023/08/30 | 3,810 | 3,815 | 3,790 | 3,795 | ±0 | ±0% | 11,600 |
| 2023/08/29 | 3,790 | 3,805 | 3,780 | 3,795 | +5 | +0.1% | 9,700 |
| 2023/08/28 | 3,755 | 3,795 | 3,755 | 3,790 | +35 | +0.9% | 16,800 |
| 2023/08/25 | 3,745 | 3,785 | 3,745 | 3,755 | -20 | -0.5% | 14,200 |
| 2023/08/24 | 3,775 | 3,785 | 3,760 | 3,775 | -15 | -0.4% | 13,900 |
| 2023/08/23 | 3,770 | 3,790 | 3,755 | 3,790 | +10 | +0.3% | 8,800 |
| 2023/08/22 | 3,760 | 3,780 | 3,740 | 3,780 | +25 | +0.7% | 13,400 |
| 2023/08/21 | 3,745 | 3,770 | 3,730 | 3,755 | +20 | +0.5% | 15,300 |
| 2023/08/18 | 3,750 | 3,760 | 3,735 | 3,735 | -25 | -0.7% | 14,900 |
| 2023/08/17 | 3,785 | 3,790 | 3,740 | 3,760 | -25 | -0.7% | 12,200 |
| 2023/08/16 | 3,750 | 3,800 | 3,750 | 3,785 | ±0 | ±0% | 12,300 |
| 2023/08/15 | 3,770 | 3,785 | 3,760 | 3,785 | +15 | +0.4% | 11,300 |
| 2023/08/14 | 3,795 | 3,815 | 3,755 | 3,770 | -25 | -0.7% | 24,500 |
| 2023/08/10 | 3,770 | 3,795 | 3,755 | 3,795 | +25 | +0.7% | 18,400 |
| 2023/08/09 | 3,750 | 3,770 | 3,735 | 3,770 | +10 | +0.3% | 12,100 |
| 2023/08/08 | 3,700 | 3,760 | 3,700 | 3,760 | +65 | +1.8% | 16,800 |
| 2023/08/07 | 3,680 | 3,695 | 3,665 | 3,695 | ±0 | ±0% | 12,700 |
| 2023/08/04 | 3,695 | 3,750 | 3,625 | 3,695 | -5 | -0.1% | 37,400 |
| 2023/08/03 | 3,710 | 3,715 | 3,685 | 3,700 | -30 | -0.8% | 23,000 |
| 2023/08/02 | 3,750 | 3,760 | 3,715 | 3,730 | -35 | -0.9% | 19,600 |
| 2023/08/01 | 3,760 | 3,770 | 3,745 | 3,765 | +10 | +0.3% | 15,500 |
| 2023/07/31 | 3,745 | 3,775 | 3,735 | 3,755 | +50 | +1.3% | 33,000 |
| 2023/07/28 | 3,680 | 3,720 | 3,660 | 3,705 | +15 | +0.4% | 34,200 |
| 2023/07/27 | 3,675 | 3,690 | 3,660 | 3,690 | +25 | +0.7% | 17,800 |
| 2023/07/26 | 3,655 | 3,680 | 3,645 | 3,665 | +5 | +0.1% | 12,800 |
| 2023/07/25 | 3,675 | 3,675 | 3,660 | 3,660 | -15 | -0.4% | 9,000 |
| 2023/07/24 | 3,675 | 3,675 | 3,655 | 3,675 | +20 | +0.5% | 13,700 |
| 2023/07/21 | 3,635 | 3,665 | 3,635 | 3,655 | +10 | +0.3% | 11,000 |
| 2023/07/20 | 3,645 | 3,660 | 3,635 | 3,645 | +15 | +0.4% | 16,800 |
| 2023/07/19 | 3,650 | 3,655 | 3,620 | 3,630 | -10 | -0.3% | 20,400 |
| 2023/07/18 | 3,610 | 3,645 | 3,610 | 3,640 | +35 | +1% | 17,400 |
| 2023/07/14 | 3,605 | 3,620 | 3,595 | 3,605 | -5 | -0.1% | 22,400 |
| 2023/07/13 | 3,625 | 3,625 | 3,595 | 3,610 | -15 | -0.4% | 16,300 |
| 2023/07/12 | 3,610 | 3,645 | 3,610 | 3,625 | +15 | +0.4% | 14,500 |
151～
200
件表示中 / 3450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 | 357,000円 | -3.7% | +5.1% | 2.80% | 7.71倍 | 0.84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 | 313,100円 | +1.9% | +2.9% | 3.19% | 8.30倍 | 0.76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 | 180,500円 | +8.0% | - | 2.77% | 20.45倍 | 1.14倍 |
|
ブナシメジ、マイタケ等キノコ最大手。長野中心に全国展開。シイタケ進出。米国、台湾等海外も |
| 雪国マイタケ | 98,800円 | +11.9% | +32.2% | 0.20% | 25.54倍 | 3.67倍 |
|
マイタケ、マッシュルーム軸にキノコ量産。外食・中食業者へ提案営業。神明ＨＤと西日本開拓 |
| アクシーズ | 321,500円 | +2.5% | -29.2% | 2.95% | 18.05倍 | 0.90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
