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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 3,930 | 4,010 | 3,910 | 3,995 | +80 | +2% | 26,000 |
| 2024/09/04 | 3,960 | 3,985 | 3,905 | 3,915 | -115 | -2.9% | 30,200 |
| 2024/09/03 | 4,000 | 4,035 | 4,000 | 4,030 | +30 | +0.8% | 13,800 |
| 2024/09/02 | 3,985 | 4,005 | 3,955 | 4,000 | +15 | +0.4% | 15,800 |
| 2024/08/30 | 3,995 | 4,015 | 3,970 | 3,985 | -25 | -0.6% | 16,700 |
| 2024/08/29 | 4,070 | 4,070 | 4,005 | 4,010 | -55 | -1.4% | 12,900 |
| 2024/08/28 | 4,070 | 4,070 | 4,030 | 4,065 | +5 | +0.1% | 12,700 |
| 2024/08/27 | 4,035 | 4,075 | 4,010 | 4,060 | +25 | +0.6% | 19,800 |
| 2024/08/26 | 3,930 | 4,040 | 3,930 | 4,035 | +115 | +2.9% | 43,800 |
| 2024/08/23 | 3,890 | 3,925 | 3,885 | 3,920 | +25 | +0.6% | 12,400 |
| 2024/08/22 | 3,885 | 3,895 | 3,865 | 3,895 | +10 | +0.3% | 7,900 |
| 2024/08/21 | 3,905 | 3,915 | 3,880 | 3,885 | -30 | -0.8% | 11,500 |
| 2024/08/20 | 3,940 | 3,940 | 3,910 | 3,915 | +5 | +0.1% | 11,500 |
| 2024/08/19 | 3,940 | 3,965 | 3,905 | 3,910 | ±0 | ±0% | 17,100 |
| 2024/08/16 | 3,935 | 3,950 | 3,855 | 3,910 | +45 | +1.2% | 30,600 |
| 2024/08/15 | 3,805 | 3,875 | 3,805 | 3,865 | +30 | +0.8% | 13,900 |
| 2024/08/14 | 3,820 | 3,855 | 3,800 | 3,835 | +40 | +1.1% | 27,100 |
| 2024/08/13 | 3,740 | 3,800 | 3,740 | 3,795 | +120 | +3.3% | 22,300 |
| 2024/08/09 | 3,690 | 3,720 | 3,630 | 3,675 | +30 | +0.8% | 31,700 |
| 2024/08/08 | 3,635 | 3,690 | 3,630 | 3,645 | -5 | -0.1% | 23,400 |
| 2024/08/07 | 3,630 | 3,755 | 3,600 | 3,650 | -15 | -0.4% | 38,600 |
| 2024/08/06 | 3,855 | 3,855 | 3,605 | 3,665 | +215 | +6.2% | 50,100 |
| 2024/08/05 | 3,610 | 3,780 | 3,400 | 3,450 | -310 | -8.2% | 105,000 |
| 2024/08/02 | 3,860 | 3,880 | 3,760 | 3,760 | -165 | -4.2% | 50,500 |
| 2024/08/01 | 4,025 | 4,025 | 3,910 | 3,925 | -130 | -3.2% | 34,200 |
| 2024/07/31 | 3,980 | 4,055 | 3,955 | 4,055 | +60 | +1.5% | 16,300 |
| 2024/07/30 | 4,055 | 4,055 | 3,985 | 3,995 | -55 | -1.4% | 16,300 |
| 2024/07/29 | 3,995 | 4,050 | 3,980 | 4,050 | +75 | +1.9% | 15,700 |
| 2024/07/26 | 3,980 | 3,980 | 3,935 | 3,975 | +10 | +0.3% | 25,700 |
| 2024/07/25 | 3,930 | 3,995 | 3,930 | 3,965 | -25 | -0.6% | 34,700 |
| 2024/07/24 | 4,070 | 4,080 | 3,970 | 3,990 | -60 | -1.5% | 26,400 |
| 2024/07/23 | 4,055 | 4,075 | 4,045 | 4,050 | -5 | -0.1% | 16,200 |
| 2024/07/22 | 4,100 | 4,100 | 4,055 | 4,055 | -35 | -0.9% | 14,900 |
| 2024/07/19 | 4,095 | 4,110 | 4,050 | 4,090 | +10 | +0.2% | 18,400 |
| 2024/07/18 | 4,025 | 4,115 | 4,025 | 4,080 | +5 | +0.1% | 23,800 |
| 2024/07/17 | 4,040 | 4,075 | 4,040 | 4,075 | +45 | +1.1% | 13,800 |
| 2024/07/16 | 4,035 | 4,065 | 4,030 | 4,030 | +5 | +0.1% | 14,100 |
| 2024/07/12 | 4,040 | 4,080 | 4,020 | 4,025 | -20 | -0.5% | 17,400 |
| 2024/07/11 | 4,040 | 4,055 | 4,015 | 4,045 | +25 | +0.6% | 24,400 |
| 2024/07/10 | 4,060 | 4,065 | 4,010 | 4,020 | -40 | -1% | 18,200 |
| 2024/07/09 | 4,065 | 4,090 | 4,025 | 4,060 | -5 | -0.1% | 34,100 |
| 2024/07/08 | 4,045 | 4,070 | 4,045 | 4,065 | +20 | +0.5% | 16,200 |
| 2024/07/05 | 4,120 | 4,140 | 4,045 | 4,045 | -40 | -1% | 30,300 |
| 2024/07/04 | 4,070 | 4,085 | 4,060 | 4,085 | +45 | +1.1% | 15,300 |
| 2024/07/03 | 4,035 | 4,060 | 4,030 | 4,040 | -10 | -0.2% | 13,700 |
| 2024/07/02 | 4,085 | 4,085 | 4,040 | 4,050 | -25 | -0.6% | 23,600 |
| 2024/07/01 | 4,140 | 4,140 | 4,055 | 4,075 | -10 | -0.2% | 32,400 |
| 2024/06/28 | 4,175 | 4,175 | 4,085 | 4,085 | -85 | -2% | 33,200 |
| 2024/06/27 | 4,115 | 4,170 | 4,115 | 4,170 | +60 | +1.5% | 63,300 |
| 2024/06/26 | 4,100 | 4,115 | 4,085 | 4,110 | -5 | -0.1% | 36,300 |
201～
250
件表示中 / 3734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 | 453,000円 | +15.6% | +15.1% | 3.31% | 6.56倍 | 0.81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 | 307,900円 | +0.1% | -19.4% | 3.57% | 8.86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 | 179,600円 | +0.6% | -33.1% | 2.78% | 12.94倍 | 0.99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 | 291,800円 | +0.3% | -15.7% | 3.38% | 13.66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
