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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 4,010 | 4,115 | 4,010 | 4,115 | +110 | +2.7% | 99,400 |
| 2024/06/24 | 3,950 | 4,010 | 3,950 | 4,005 | +55 | +1.4% | 60,100 |
| 2024/06/21 | 3,950 | 3,980 | 3,950 | 3,950 | -20 | -0.5% | 34,400 |
| 2024/06/20 | 3,980 | 4,005 | 3,950 | 3,970 | +5 | +0.1% | 45,800 |
| 2024/06/19 | 3,905 | 3,970 | 3,905 | 3,965 | +50 | +1.3% | 37,300 |
| 2024/06/18 | 3,880 | 3,930 | 3,855 | 3,915 | +50 | +1.3% | 50,900 |
| 2024/06/17 | 3,860 | 3,865 | 3,820 | 3,865 | +15 | +0.4% | 42,900 |
| 2024/06/14 | 3,775 | 3,850 | 3,770 | 3,850 | +70 | +1.9% | 34,300 |
| 2024/06/13 | 3,845 | 3,845 | 3,780 | 3,780 | -50 | -1.3% | 18,300 |
| 2024/06/12 | 3,835 | 3,845 | 3,805 | 3,830 | +10 | +0.3% | 26,300 |
| 2024/06/11 | 3,845 | 3,865 | 3,820 | 3,820 | -25 | -0.7% | 21,800 |
| 2024/06/10 | 3,825 | 3,855 | 3,825 | 3,845 | +15 | +0.4% | 17,600 |
| 2024/06/07 | 3,840 | 3,840 | 3,790 | 3,830 | -10 | -0.3% | 21,800 |
| 2024/06/06 | 3,840 | 3,855 | 3,815 | 3,840 | -10 | -0.3% | 24,700 |
| 2024/06/05 | 3,845 | 3,860 | 3,835 | 3,850 | +10 | +0.3% | 47,100 |
| 2024/06/04 | 3,835 | 3,850 | 3,820 | 3,840 | +20 | +0.5% | 34,500 |
| 2024/06/03 | 3,800 | 3,850 | 3,800 | 3,820 | +45 | +1.2% | 51,600 |
| 2024/05/31 | 3,725 | 3,775 | 3,725 | 3,775 | +50 | +1.3% | 49,100 |
| 2024/05/30 | 3,700 | 3,725 | 3,680 | 3,725 | +20 | +0.5% | 27,100 |
| 2024/05/29 | 3,720 | 3,740 | 3,705 | 3,705 | -15 | -0.4% | 27,900 |
| 2024/05/28 | 3,725 | 3,725 | 3,705 | 3,720 | -5 | -0.1% | 11,000 |
| 2024/05/27 | 3,715 | 3,730 | 3,705 | 3,725 | +15 | +0.4% | 8,400 |
| 2024/05/24 | 3,695 | 3,720 | 3,690 | 3,710 | -5 | -0.1% | 11,800 |
| 2024/05/23 | 3,710 | 3,720 | 3,690 | 3,715 | -5 | -0.1% | 13,600 |
| 2024/05/22 | 3,740 | 3,750 | 3,715 | 3,720 | -20 | -0.5% | 18,400 |
| 2024/05/21 | 3,740 | 3,785 | 3,740 | 3,740 | -10 | -0.3% | 21,700 |
| 2024/05/20 | 3,745 | 3,765 | 3,740 | 3,750 | +20 | +0.5% | 19,600 |
| 2024/05/17 | 3,685 | 3,740 | 3,685 | 3,730 | +25 | +0.7% | 18,800 |
| 2024/05/16 | 3,725 | 3,725 | 3,680 | 3,705 | -35 | -0.9% | 32,900 |
| 2024/05/15 | 3,760 | 3,770 | 3,725 | 3,740 | -20 | -0.5% | 23,600 |
| 2024/05/14 | 3,760 | 3,770 | 3,715 | 3,760 | ±0 | ±0% | 35,800 |
| 2024/05/13 | 3,790 | 3,800 | 3,745 | 3,760 | -30 | -0.8% | 79,100 |
| 2024/05/10 | 3,580 | 3,920 | 3,560 | 3,790 | +210 | +5.9% | 241,300 |
| 2024/05/09 | 3,575 | 3,585 | 3,555 | 3,580 | +10 | +0.3% | 16,000 |
| 2024/05/08 | 3,595 | 3,600 | 3,560 | 3,570 | -15 | -0.4% | 19,200 |
| 2024/05/07 | 3,610 | 3,615 | 3,580 | 3,585 | -15 | -0.4% | 18,500 |
| 2024/05/02 | 3,590 | 3,600 | 3,575 | 3,600 | +15 | +0.4% | 10,800 |
| 2024/05/01 | 3,585 | 3,605 | 3,580 | 3,585 | -25 | -0.7% | 17,500 |
| 2024/04/30 | 3,565 | 3,620 | 3,560 | 3,610 | +35 | +1% | 26,800 |
| 2024/04/26 | 3,560 | 3,575 | 3,535 | 3,575 | +25 | +0.7% | 17,300 |
| 2024/04/25 | 3,605 | 3,605 | 3,550 | 3,550 | -40 | -1.1% | 22,100 |
| 2024/04/24 | 3,610 | 3,615 | 3,590 | 3,590 | -10 | -0.3% | 30,100 |
| 2024/04/23 | 3,610 | 3,620 | 3,595 | 3,600 | +10 | +0.3% | 13,700 |
| 2024/04/22 | 3,595 | 3,600 | 3,570 | 3,590 | +50 | +1.4% | 25,700 |
| 2024/04/19 | 3,585 | 3,585 | 3,515 | 3,540 | -45 | -1.3% | 57,300 |
| 2024/04/18 | 3,565 | 3,595 | 3,565 | 3,585 | +15 | +0.4% | 18,500 |
| 2024/04/17 | 3,605 | 3,615 | 3,555 | 3,570 | -30 | -0.8% | 45,300 |
| 2024/04/16 | 3,660 | 3,660 | 3,600 | 3,600 | -80 | -2.2% | 41,100 |
| 2024/04/15 | 3,650 | 3,685 | 3,645 | 3,680 | ±0 | ±0% | 26,300 |
| 2024/04/12 | 3,680 | 3,690 | 3,670 | 3,680 | +10 | +0.3% | 26,800 |
251～
300
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
