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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/10 | 3,120 | 3,130 | 3,095 | 3,110 | ±0 | ±0% | 19,500 |
| 2017/07/07 | 3,125 | 3,130 | 3,085 | 3,110 | -5 | -0.2% | 38,700 |
| 2017/07/06 | 3,160 | 3,160 | 3,100 | 3,115 | -15 | -0.5% | 40,800 |
| 2017/07/05 | 3,110 | 3,135 | 3,105 | 3,130 | ±0 | ±0% | 25,400 |
| 2017/07/04 | 3,140 | 3,140 | 3,110 | 3,130 | +5 | +0.2% | 39,200 |
| 2017/07/03 | 3,105 | 3,125 | 3,095 | 3,125 | +35 | +1.1% | 45,300 |
| 2017/06/30 | 3,050 | 3,090 | 3,030 | 3,090 | +30 | +1% | 33,600 |
| 2017/06/29 | 3,080 | 3,080 | 3,050 | 3,060 | -10 | -0.3% | 25,100 |
| 2017/06/28 | 3,110 | 3,115 | 3,065 | 3,070 | -40 | -1.3% | 17,200 |
| 2017/06/27 | 3,080 | 3,115 | 3,050 | 3,110 | +25 | +0.8% | 33,100 |
| 2017/06/26 | 3,105 | 3,120 | 3,085 | 3,085 | -40 | -1.3% | 16,900 |
| 2017/06/23 | 3,160 | 3,160 | 3,110 | 3,125 | -60 | -1.9% | 32,300 |
| 2017/06/22 | 3,220 | 3,225 | 3,180 | 3,185 | -20 | -0.6% | 30,000 |
| 2017/06/21 | 3,185 | 3,215 | 3,175 | 3,205 | +20 | +0.6% | 68,000 |
| 2017/06/20 | 3,175 | 3,190 | 3,160 | 3,185 | +35 | +1.1% | 50,700 |
| 2017/06/19 | 3,125 | 3,175 | 3,120 | 3,150 | +20 | +0.6% | 40,700 |
| 2017/06/16 | 3,130 | 3,140 | 3,110 | 3,130 | +20 | +0.6% | 25,800 |
1951～
2000
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
