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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 288 | 290 | 288 | 289 | +1 | +0.3% | 104,000 |
| 2015/06/24 | 290 | 290 | 288 | 288 | -1 | -0.3% | 174,000 |
| 2015/06/23 | 289 | 290 | 288 | 289 | +1 | +0.3% | 199,000 |
| 2015/06/22 | 290 | 290 | 286 | 288 | -2 | -0.7% | 355,000 |
| 2015/06/19 | 290 | 291 | 289 | 290 | +2 | +0.7% | 155,000 |
| 2015/06/18 | 291 | 292 | 288 | 288 | -3 | -1% | 218,000 |
| 2015/06/17 | 290 | 294 | 290 | 291 | +1 | +0.3% | 245,000 |
| 2015/06/16 | 289 | 293 | 288 | 290 | +1 | +0.3% | 433,000 |
| 2015/06/15 | 289 | 290 | 288 | 289 | ±0 | ±0% | 69,000 |
| 2015/06/12 | 289 | 290 | 288 | 289 | +1 | +0.3% | 228,000 |
| 2015/06/11 | 286 | 290 | 286 | 288 | +2 | +0.7% | 132,000 |
| 2015/06/10 | 287 | 289 | 286 | 286 | ±0 | ±0% | 232,000 |
| 2015/06/09 | 289 | 290 | 286 | 286 | -2 | -0.7% | 202,000 |
| 2015/06/08 | 288 | 290 | 288 | 288 | ±0 | ±0% | 130,000 |
| 2015/06/05 | 286 | 290 | 286 | 288 | +1 | +0.3% | 199,000 |
| 2015/06/04 | 286 | 289 | 286 | 287 | +1 | +0.3% | 194,000 |
| 2015/06/03 | 287 | 288 | 285 | 286 | -2 | -0.7% | 136,000 |
| 2015/06/02 | 288 | 289 | 288 | 288 | +1 | +0.3% | 94,000 |
| 2015/06/01 | 290 | 291 | 287 | 287 | -3 | -1% | 197,000 |
| 2015/05/29 | 285 | 291 | 285 | 290 | +5 | +1.8% | 377,000 |
| 2015/05/28 | 286 | 286 | 284 | 285 | -1 | -0.3% | 147,000 |
| 2015/05/27 | 284 | 286 | 283 | 286 | +2 | +0.7% | 225,000 |
| 2015/05/26 | 286 | 286 | 284 | 284 | ±0 | ±0% | 92,000 |
| 2015/05/25 | 283 | 286 | 283 | 284 | +1 | +0.4% | 117,000 |
| 2015/05/22 | 284 | 284 | 283 | 283 | -1 | -0.4% | 115,000 |
| 2015/05/21 | 287 | 288 | 284 | 284 | -3 | -1% | 215,000 |
| 2015/05/20 | 285 | 287 | 284 | 287 | +3 | +1.1% | 167,000 |
| 2015/05/19 | 283 | 287 | 282 | 284 | +2 | +0.7% | 343,000 |
| 2015/05/18 | 283 | 285 | 280 | 282 | -1 | -0.4% | 261,000 |
| 2015/05/15 | 283 | 285 | 282 | 283 | +1 | +0.4% | 90,000 |
| 2015/05/14 | 282 | 286 | 281 | 282 | -1 | -0.4% | 281,000 |
| 2015/05/13 | 286 | 289 | 281 | 283 | -5 | -1.7% | 351,000 |
| 2015/05/12 | 285 | 291 | 284 | 288 | -2 | -0.7% | 451,000 |
| 2015/05/11 | 281 | 291 | 281 | 290 | +9 | +3.2% | 955,000 |
| 2015/05/08 | 275 | 281 | 274 | 281 | +7 | +2.6% | 373,000 |
| 2015/05/07 | 273 | 276 | 273 | 274 | ±0 | ±0% | 174,000 |
| 2015/05/01 | 275 | 276 | 274 | 274 | -2 | -0.7% | 254,000 |
| 2015/04/30 | 277 | 278 | 275 | 276 | -1 | -0.4% | 286,000 |
| 2015/04/28 | 279 | 279 | 277 | 277 | -2 | -0.7% | 162,000 |
| 2015/04/27 | 279 | 280 | 278 | 279 | +1 | +0.4% | 101,000 |
| 2015/04/24 | 278 | 279 | 278 | 278 | ±0 | ±0% | 156,000 |
| 2015/04/23 | 278 | 280 | 277 | 278 | -1 | -0.4% | 216,000 |
| 2015/04/22 | 280 | 280 | 277 | 279 | -1 | -0.4% | 265,000 |
| 2015/04/21 | 280 | 280 | 279 | 280 | +2 | +0.7% | 163,000 |
| 2015/04/20 | 279 | 279 | 278 | 278 | -1 | -0.4% | 195,000 |
| 2015/04/17 | 279 | 280 | 278 | 279 | +1 | +0.4% | 223,000 |
| 2015/04/16 | 280 | 280 | 278 | 278 | -2 | -0.7% | 150,000 |
| 2015/04/15 | 280 | 283 | 279 | 280 | ±0 | ±0% | 325,000 |
| 2015/04/14 | 277 | 280 | 277 | 280 | +1 | +0.4% | 109,000 |
| 2015/04/13 | 282 | 282 | 276 | 279 | -3 | -1.1% | 377,000 |
2451～
2500
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
