極東開発工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,325 | 1,350 | 1,325 | 1,343 | +13 | +1% | 130,800 |
| 2022/12/06 | 1,325 | 1,337 | 1,323 | 1,330 | -2 | -0.2% | 63,700 |
| 2022/12/05 | 1,333 | 1,340 | 1,328 | 1,332 | -7 | -0.5% | 56,200 |
| 2022/12/02 | 1,350 | 1,353 | 1,333 | 1,339 | -19 | -1.4% | 123,100 |
| 2022/12/01 | 1,367 | 1,367 | 1,354 | 1,358 | -5 | -0.4% | 51,800 |
| 2022/11/30 | 1,356 | 1,367 | 1,354 | 1,363 | +3 | +0.2% | 75,600 |
| 2022/11/29 | 1,367 | 1,367 | 1,353 | 1,360 | -11 | -0.8% | 58,100 |
| 2022/11/28 | 1,377 | 1,382 | 1,368 | 1,371 | -2 | -0.1% | 52,800 |
| 2022/11/25 | 1,375 | 1,382 | 1,369 | 1,373 | -5 | -0.4% | 35,500 |
| 2022/11/24 | 1,395 | 1,396 | 1,371 | 1,378 | -6 | -0.4% | 83,600 |
| 2022/11/22 | 1,359 | 1,386 | 1,359 | 1,384 | +25 | +1.8% | 59,300 |
| 2022/11/21 | 1,360 | 1,360 | 1,352 | 1,359 | +6 | +0.4% | 34,700 |
| 2022/11/18 | 1,357 | 1,364 | 1,352 | 1,353 | +2 | +0.1% | 28,900 |
| 2022/11/17 | 1,342 | 1,357 | 1,342 | 1,351 | +4 | +0.3% | 28,500 |
| 2022/11/16 | 1,341 | 1,350 | 1,338 | 1,347 | +1 | +0.1% | 30,600 |
| 2022/11/15 | 1,336 | 1,352 | 1,336 | 1,346 | +14 | +1.1% | 35,800 |
| 2022/11/14 | 1,359 | 1,359 | 1,322 | 1,332 | -31 | -2.3% | 65,300 |
| 2022/11/11 | 1,377 | 1,385 | 1,345 | 1,363 | -9 | -0.7% | 114,300 |
| 2022/11/10 | 1,370 | 1,381 | 1,362 | 1,372 | -10 | -0.7% | 50,300 |
| 2022/11/09 | 1,372 | 1,390 | 1,372 | 1,382 | +1 | +0.1% | 45,800 |
| 2022/11/08 | 1,373 | 1,382 | 1,369 | 1,381 | +8 | +0.6% | 54,200 |
| 2022/11/07 | 1,350 | 1,380 | 1,350 | 1,373 | +18 | +1.3% | 47,100 |
| 2022/11/04 | 1,354 | 1,367 | 1,350 | 1,355 | -20 | -1.5% | 75,000 |
| 2022/11/02 | 1,364 | 1,384 | 1,362 | 1,375 | +5 | +0.4% | 42,900 |
| 2022/11/01 | 1,387 | 1,387 | 1,364 | 1,370 | -13 | -0.9% | 16,300 |
| 2022/10/31 | 1,351 | 1,388 | 1,351 | 1,383 | +36 | +2.7% | 67,200 |
| 2022/10/28 | 1,350 | 1,367 | 1,341 | 1,347 | -17 | -1.2% | 133,400 |
| 2022/10/27 | 1,379 | 1,379 | 1,363 | 1,364 | -23 | -1.7% | 24,200 |
| 2022/10/26 | 1,381 | 1,390 | 1,374 | 1,387 | +6 | +0.4% | 35,300 |
| 2022/10/25 | 1,372 | 1,386 | 1,369 | 1,381 | +9 | +0.7% | 29,500 |
| 2022/10/24 | 1,382 | 1,385 | 1,369 | 1,372 | +5 | +0.4% | 25,400 |
| 2022/10/21 | 1,378 | 1,381 | 1,367 | 1,367 | -15 | -1.1% | 33,800 |
| 2022/10/20 | 1,375 | 1,383 | 1,372 | 1,382 | -4 | -0.3% | 31,300 |
| 2022/10/19 | 1,374 | 1,387 | 1,374 | 1,386 | +16 | +1.2% | 27,800 |
| 2022/10/18 | 1,369 | 1,375 | 1,360 | 1,370 | +9 | +0.7% | 32,600 |
| 2022/10/17 | 1,366 | 1,370 | 1,358 | 1,361 | -25 | -1.8% | 28,000 |
| 2022/10/14 | 1,373 | 1,394 | 1,356 | 1,386 | +42 | +3.1% | 59,900 |
| 2022/10/13 | 1,355 | 1,355 | 1,339 | 1,344 | -9 | -0.7% | 42,100 |
| 2022/10/12 | 1,340 | 1,357 | 1,331 | 1,353 | +19 | +1.4% | 54,600 |
| 2022/10/11 | 1,383 | 1,383 | 1,333 | 1,334 | -63 | -4.5% | 76,600 |
| 2022/10/07 | 1,397 | 1,400 | 1,389 | 1,397 | -16 | -1.1% | 51,000 |
| 2022/10/06 | 1,407 | 1,421 | 1,399 | 1,413 | +25 | +1.8% | 87,300 |
| 2022/10/05 | 1,395 | 1,406 | 1,387 | 1,388 | +10 | +0.7% | 115,300 |
| 2022/10/04 | 1,321 | 1,383 | 1,321 | 1,378 | +48 | +3.6% | 69,700 |
| 2022/10/03 | 1,312 | 1,336 | 1,310 | 1,330 | +7 | +0.5% | 60,500 |
| 2022/09/30 | 1,345 | 1,346 | 1,317 | 1,323 | -28 | -2.1% | 43,300 |
| 2022/09/29 | 1,347 | 1,352 | 1,330 | 1,351 | +9 | +0.7% | 96,900 |
| 2022/09/28 | 1,338 | 1,349 | 1,324 | 1,342 | +4 | +0.3% | 101,700 |
| 2022/09/27 | 1,343 | 1,356 | 1,336 | 1,338 | -2 | -0.1% | 67,300 |
| 2022/09/26 | 1,368 | 1,368 | 1,330 | 1,340 | -28 | -2% | 85,800 |
651～
700
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「極東開」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 |
|---|---|---|---|---|---|---|---|---|
| 極東開 | 267,300円 | +19.6% | +37.9% | 5.24% | 38.85倍 | 0.89倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
| 新明和 | 166,100円 | +7.0% | +3.4% | 3.25% | 11.94倍 | 0.98倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 愛三工 | 169,600円 | -8.1% | -6.7% | 4.42% | 8.06倍 | 0.71倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| モリタＨＤ | 219,500円 | +2.9% | +4.0% | 2.64% | 9.90倍 | 0.97倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| ハイレックス | 251,000円 | -3.1% | +65.0% | 1.83% | 47.09倍 | 0.55倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
市場注目の銘柄
チャート関連のコラム
