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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 3,690 | 3,725 | 3,690 | 3,705 | +10 | +0.3% | 61,500 |
| 2024/03/14 | 3,650 | 3,695 | 3,635 | 3,695 | +65 | +1.8% | 49,100 |
| 2024/03/13 | 3,660 | 3,675 | 3,615 | 3,630 | -5 | -0.1% | 60,800 |
| 2024/03/12 | 3,660 | 3,660 | 3,600 | 3,635 | -20 | -0.5% | 79,200 |
| 2024/03/11 | 3,700 | 3,700 | 3,620 | 3,655 | -45 | -1.2% | 116,700 |
| 2024/03/08 | 3,635 | 3,700 | 3,625 | 3,700 | +70 | +1.9% | 112,800 |
| 2024/03/07 | 3,660 | 3,690 | 3,625 | 3,630 | -35 | -1% | 106,900 |
| 2024/03/06 | 3,575 | 3,670 | 3,560 | 3,665 | +135 | +3.8% | 247,500 |
| 2024/03/05 | 3,525 | 3,550 | 3,515 | 3,530 | +20 | +0.6% | 164,500 |
| 2024/03/04 | 3,580 | 3,580 | 3,500 | 3,510 | -35 | -1% | 1,021,000 |
| 2024/03/01 | 3,580 | 3,600 | 3,520 | 3,545 | -20 | -0.6% | 234,600 |
| 2024/02/29 | 3,545 | 3,570 | 3,540 | 3,565 | +50 | +1.4% | 213,200 |
| 2024/02/28 | 3,535 | 3,555 | 3,505 | 3,515 | -20 | -0.6% | 125,700 |
| 2024/02/27 | 3,490 | 3,550 | 3,475 | 3,535 | +50 | +1.4% | 776,200 |
| 2024/02/26 | 3,535 | 3,545 | 3,485 | 3,485 | -65 | -1.8% | 739,900 |
| 2024/02/22 | 3,575 | 3,580 | 3,530 | 3,550 | -40 | -1.1% | 256,400 |
| 2024/02/21 | 3,570 | 3,595 | 3,550 | 3,590 | +30 | +0.8% | 166,700 |
| 2024/02/20 | 3,620 | 3,630 | 3,545 | 3,560 | -35 | -1% | 222,000 |
| 2024/02/19 | 3,480 | 3,600 | 3,480 | 3,595 | +125 | +3.6% | 210,700 |
| 2024/02/16 | 3,500 | 3,515 | 3,455 | 3,470 | -15 | -0.4% | 280,400 |
| 2024/02/15 | 3,510 | 3,530 | 3,480 | 3,485 | -65 | -1.8% | 370,900 |
| 2024/02/14 | 3,650 | 3,675 | 3,550 | 3,550 | -510 | -12.6% | 1,266,200 |
| 2024/02/13 | 4,050 | 4,065 | 4,020 | 4,060 | +25 | +0.6% | 25,900 |
| 2024/02/09 | 4,055 | 4,080 | 4,035 | 4,035 | -35 | -0.9% | 23,700 |
| 2024/02/08 | 4,120 | 4,120 | 4,045 | 4,070 | -35 | -0.9% | 26,200 |
| 2024/02/07 | 4,065 | 4,120 | 4,060 | 4,105 | +35 | +0.9% | 28,000 |
| 2024/02/06 | 4,070 | 4,090 | 4,040 | 4,070 | +10 | +0.2% | 23,600 |
| 2024/02/05 | 4,030 | 4,070 | 4,020 | 4,060 | +15 | +0.4% | 45,100 |
| 2024/02/02 | 3,980 | 4,065 | 3,935 | 4,045 | +85 | +2.1% | 53,400 |
| 2024/02/01 | 3,955 | 3,965 | 3,940 | 3,960 | ±0 | ±0% | 14,700 |
| 2024/01/31 | 3,920 | 3,960 | 3,905 | 3,960 | +35 | +0.9% | 18,800 |
| 2024/01/30 | 3,945 | 3,960 | 3,920 | 3,925 | -20 | -0.5% | 15,500 |
| 2024/01/29 | 3,895 | 3,945 | 3,895 | 3,945 | +50 | +1.3% | 12,800 |
| 2024/01/26 | 3,915 | 3,915 | 3,890 | 3,895 | -25 | -0.6% | 14,700 |
| 2024/01/25 | 3,875 | 3,920 | 3,870 | 3,920 | +45 | +1.2% | 11,800 |
| 2024/01/24 | 3,905 | 3,910 | 3,865 | 3,875 | -30 | -0.8% | 21,300 |
| 2024/01/23 | 3,935 | 3,945 | 3,905 | 3,905 | -30 | -0.8% | 18,900 |
| 2024/01/22 | 3,915 | 3,935 | 3,915 | 3,935 | +20 | +0.5% | 8,800 |
| 2024/01/19 | 3,945 | 3,945 | 3,905 | 3,915 | -15 | -0.4% | 15,500 |
| 2024/01/18 | 3,940 | 3,940 | 3,925 | 3,930 | +5 | +0.1% | 14,000 |
| 2024/01/17 | 3,890 | 3,950 | 3,885 | 3,925 | +25 | +0.6% | 26,400 |
| 2024/01/16 | 3,910 | 3,920 | 3,890 | 3,900 | -10 | -0.3% | 14,400 |
| 2024/01/15 | 3,890 | 3,925 | 3,890 | 3,910 | +35 | +0.9% | 15,700 |
| 2024/01/12 | 3,885 | 3,900 | 3,865 | 3,875 | -15 | -0.4% | 19,000 |
| 2024/01/11 | 3,935 | 3,945 | 3,890 | 3,890 | -20 | -0.5% | 24,000 |
| 2024/01/10 | 3,895 | 3,940 | 3,895 | 3,910 | +25 | +0.6% | 26,400 |
| 2024/01/09 | 3,890 | 3,900 | 3,865 | 3,885 | +35 | +0.9% | 24,500 |
| 2024/01/05 | 3,830 | 3,870 | 3,815 | 3,850 | +35 | +0.9% | 16,800 |
| 2024/01/04 | 3,775 | 3,825 | 3,755 | 3,815 | +45 | +1.2% | 21,400 |
| 2023/12/29 | 3,770 | 3,780 | 3,745 | 3,770 | ±0 | ±0% | 12,000 |
351～
400
件表示中 / 3766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 | 475,500円 | +15.6% | +15.1% | 3.15% | 6.88倍 | 0.85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 |
| サカタのタネ | 367,500円 | +2.8% | -10.6% | 2.04% | 17.68倍 | 0.99倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| ホクト | 187,100円 | +0.6% | -33.1% | 2.67% | 13.49倍 | 1.03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 | 109,800円 | -2.2% | +41.1% | 1.46% | 21.79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 |
| ホクリヨウ | 203,000円 | +10.0% | +49.4% | 3.45% | 8.33倍 | 1.21倍 |
|
採卵養鶏場大手、北海道でシェア５割。雛からの一貫生産や直接販売に特徴、本州開拓を強化へ |
市場注目の銘柄
チャート関連のコラム
