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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 180 | 180 | 176 | 176 | -5 | -2.8% | 421,000 |
| 2010/10/14 | 182 | 183 | 179 | 181 | ±0 | ±0% | 651,000 |
| 2010/10/13 | 183 | 184 | 180 | 181 | ±0 | ±0% | 807,000 |
| 2010/10/12 | 189 | 189 | 181 | 181 | -9 | -4.7% | 1,054,000 |
| 2010/10/08 | 188 | 192 | 188 | 190 | +3 | +1.6% | 1,103,000 |
| 2010/10/07 | 189 | 190 | 186 | 187 | -2 | -1.1% | 571,000 |
| 2010/10/06 | 188 | 192 | 186 | 189 | +1 | +0.5% | 2,206,000 |
| 2010/10/05 | 183 | 190 | 183 | 188 | +6 | +3.3% | 3,062,000 |
| 2010/10/04 | 177 | 184 | 177 | 182 | +5 | +2.8% | 782,000 |
| 2010/10/01 | 177 | 178 | 176 | 177 | +1 | +0.6% | 98,000 |
| 2010/09/30 | 178 | 179 | 175 | 176 | -3 | -1.7% | 239,000 |
| 2010/09/29 | 178 | 180 | 177 | 179 | +1 | +0.6% | 187,000 |
| 2010/09/28 | 177 | 178 | 177 | 178 | ±0 | ±0% | 72,000 |
| 2010/09/27 | 177 | 178 | 176 | 178 | +2 | +1.1% | 66,000 |
| 2010/09/24 | 177 | 177 | 176 | 176 | -1 | -0.6% | 92,000 |
| 2010/09/22 | 177 | 178 | 177 | 177 | ±0 | ±0% | 77,000 |
| 2010/09/21 | 178 | 179 | 177 | 177 | -1 | -0.6% | 74,000 |
| 2010/09/17 | 178 | 179 | 177 | 178 | +1 | +0.6% | 88,000 |
| 2010/09/16 | 178 | 178 | 177 | 177 | -1 | -0.6% | 85,000 |
| 2010/09/15 | 177 | 179 | 177 | 178 | ±0 | ±0% | 95,000 |
| 2010/09/14 | 178 | 178 | 177 | 178 | +1 | +0.6% | 57,000 |
| 2010/09/13 | 178 | 178 | 177 | 177 | -1 | -0.6% | 45,000 |
| 2010/09/10 | 174 | 178 | 174 | 178 | -1 | -0.6% | 405,000 |
| 2010/09/09 | 178 | 179 | 177 | 179 | +2 | +1.1% | 47,000 |
| 2010/09/08 | 178 | 178 | 177 | 177 | -2 | -1.1% | 49,000 |
| 2010/09/07 | 179 | 179 | 178 | 179 | ±0 | ±0% | 33,000 |
| 2010/09/06 | 179 | 179 | 178 | 179 | +1 | +0.6% | 42,000 |
| 2010/09/03 | 177 | 178 | 177 | 178 | +1 | +0.6% | 37,000 |
| 2010/09/02 | 177 | 177 | 176 | 177 | +2 | +1.1% | 52,000 |
| 2010/09/01 | 176 | 176 | 175 | 175 | -1 | -0.6% | 111,000 |
| 2010/08/31 | 175 | 177 | 175 | 176 | -3 | -1.7% | 176,000 |
| 2010/08/30 | 179 | 180 | 178 | 179 | +1 | +0.6% | 70,000 |
| 2010/08/27 | 177 | 178 | 176 | 178 | +1 | +0.6% | 91,000 |
| 2010/08/26 | 176 | 178 | 176 | 177 | +1 | +0.6% | 78,000 |
| 2010/08/25 | 178 | 180 | 175 | 176 | -3 | -1.7% | 312,000 |
| 2010/08/24 | 179 | 179 | 178 | 179 | ±0 | ±0% | 87,000 |
| 2010/08/23 | 178 | 179 | 178 | 179 | ±0 | ±0% | 72,000 |
| 2010/08/20 | 180 | 180 | 179 | 179 | -1 | -0.6% | 86,000 |
| 2010/08/19 | 181 | 181 | 180 | 180 | -1 | -0.6% | 66,000 |
| 2010/08/18 | 181 | 181 | 180 | 181 | +1 | +0.6% | 65,000 |
| 2010/08/17 | 180 | 180 | 179 | 180 | -1 | -0.6% | 63,000 |
| 2010/08/16 | 179 | 181 | 178 | 181 | +1 | +0.6% | 143,000 |
| 2010/08/13 | 179 | 180 | 178 | 180 | +2 | +1.1% | 76,000 |
| 2010/08/12 | 179 | 179 | 178 | 178 | -1 | -0.6% | 131,000 |
| 2010/08/11 | 179 | 180 | 179 | 179 | ±0 | ±0% | 47,000 |
| 2010/08/10 | 180 | 181 | 179 | 179 | -1 | -0.6% | 48,000 |
| 2010/08/09 | 180 | 180 | 179 | 180 | -1 | -0.6% | 52,000 |
| 2010/08/06 | 180 | 181 | 179 | 181 | +1 | +0.6% | 50,000 |
| 2010/08/05 | 180 | 180 | 179 | 180 | +1 | +0.6% | 40,000 |
| 2010/08/04 | 180 | 180 | 179 | 179 | -1 | -0.6% | 66,000 |
3601～
3650
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
