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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 263 | 264 | 262 | 264 | +2 | +0.8% | 70,000 |
| 2016/07/01 | 267 | 267 | 261 | 262 | +2 | +0.8% | 197,000 |
| 2016/06/30 | 263 | 263 | 260 | 260 | -1 | -0.4% | 95,000 |
| 2016/06/29 | 264 | 264 | 260 | 261 | -1 | -0.4% | 66,000 |
| 2016/06/28 | 257 | 263 | 257 | 262 | +2 | +0.8% | 159,000 |
| 2016/06/27 | 255 | 261 | 255 | 260 | +7 | +2.8% | 131,000 |
| 2016/06/24 | 262 | 263 | 252 | 253 | -10 | -3.8% | 257,000 |
| 2016/06/23 | 262 | 263 | 260 | 263 | ±0 | ±0% | 154,000 |
| 2016/06/22 | 261 | 263 | 260 | 263 | +3 | +1.2% | 65,000 |
| 2016/06/21 | 260 | 261 | 259 | 260 | -1 | -0.4% | 72,000 |
| 2016/06/20 | 263 | 263 | 260 | 261 | +1 | +0.4% | 93,000 |
| 2016/06/17 | 261 | 261 | 259 | 260 | +1 | +0.4% | 75,000 |
| 2016/06/16 | 262 | 262 | 259 | 259 | -2 | -0.8% | 114,000 |
| 2016/06/15 | 262 | 263 | 260 | 261 | -1 | -0.4% | 73,000 |
| 2016/06/14 | 262 | 263 | 260 | 262 | ±0 | ±0% | 107,000 |
| 2016/06/13 | 268 | 268 | 262 | 262 | -6 | -2.2% | 114,000 |
| 2016/06/10 | 270 | 270 | 267 | 268 | ±0 | ±0% | 164,000 |
| 2016/06/09 | 270 | 270 | 268 | 268 | -1 | -0.4% | 73,000 |
| 2016/06/08 | 269 | 271 | 268 | 269 | ±0 | ±0% | 146,000 |
| 2016/06/07 | 268 | 269 | 268 | 269 | ±0 | ±0% | 64,000 |
| 2016/06/06 | 268 | 270 | 267 | 269 | -1 | -0.4% | 149,000 |
| 2016/06/03 | 266 | 270 | 266 | 270 | +4 | +1.5% | 221,000 |
| 2016/06/02 | 266 | 269 | 265 | 266 | ±0 | ±0% | 122,000 |
| 2016/06/01 | 266 | 268 | 266 | 266 | -2 | -0.7% | 61,000 |
| 2016/05/31 | 266 | 268 | 265 | 268 | +2 | +0.8% | 123,000 |
| 2016/05/30 | 267 | 267 | 266 | 266 | -1 | -0.4% | 75,000 |
| 2016/05/27 | 267 | 268 | 267 | 267 | +1 | +0.4% | 61,000 |
| 2016/05/26 | 268 | 268 | 266 | 266 | -1 | -0.4% | 122,000 |
| 2016/05/25 | 267 | 268 | 266 | 267 | +1 | +0.4% | 121,000 |
| 2016/05/24 | 266 | 267 | 265 | 266 | -1 | -0.4% | 63,000 |
| 2016/05/23 | 266 | 267 | 265 | 267 | +1 | +0.4% | 77,000 |
| 2016/05/20 | 266 | 267 | 265 | 266 | ±0 | ±0% | 137,000 |
| 2016/05/19 | 263 | 266 | 263 | 266 | +3 | +1.1% | 128,000 |
| 2016/05/18 | 265 | 265 | 262 | 263 | -1 | -0.4% | 57,000 |
| 2016/05/17 | 264 | 265 | 261 | 264 | +1 | +0.4% | 93,000 |
| 2016/05/16 | 264 | 265 | 262 | 263 | ±0 | ±0% | 109,000 |
| 2016/05/13 | 264 | 264 | 261 | 263 | ±0 | ±0% | 109,000 |
| 2016/05/12 | 262 | 263 | 261 | 263 | ±0 | ±0% | 81,000 |
| 2016/05/11 | 264 | 265 | 262 | 263 | +1 | +0.4% | 148,000 |
| 2016/05/10 | 261 | 263 | 258 | 262 | +1 | +0.4% | 329,000 |
| 2016/05/09 | 259 | 265 | 259 | 261 | +3 | +1.2% | 231,000 |
| 2016/05/06 | 258 | 260 | 257 | 258 | +2 | +0.8% | 120,000 |
| 2016/05/02 | 257 | 259 | 255 | 256 | -3 | -1.2% | 170,000 |
| 2016/04/28 | 265 | 265 | 259 | 259 | -4 | -1.5% | 97,000 |
| 2016/04/27 | 262 | 266 | 262 | 263 | +1 | +0.4% | 184,000 |
| 2016/04/26 | 264 | 264 | 261 | 262 | -2 | -0.8% | 108,000 |
| 2016/04/25 | 267 | 268 | 264 | 264 | -4 | -1.5% | 119,000 |
| 2016/04/22 | 266 | 269 | 265 | 268 | +2 | +0.8% | 282,000 |
| 2016/04/21 | 265 | 266 | 264 | 266 | +2 | +0.8% | 143,000 |
| 2016/04/20 | 263 | 264 | 262 | 264 | +2 | +0.8% | 193,000 |
2201～
2250
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
