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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/09/22 | 1,371 | 1,376 | 1,361 | 1,368 | -17 | -1.2% | 59,400 |
| 2022/09/21 | 1,375 | 1,390 | 1,373 | 1,385 | +3 | +0.2% | 75,600 |
| 2022/09/20 | 1,393 | 1,396 | 1,376 | 1,382 | -2 | -0.1% | 43,300 |
| 2022/09/16 | 1,366 | 1,392 | 1,365 | 1,384 | +17 | +1.2% | 117,800 |
| 2022/09/15 | 1,365 | 1,372 | 1,359 | 1,367 | +7 | +0.5% | 92,800 |
| 2022/09/14 | 1,371 | 1,371 | 1,354 | 1,360 | -34 | -2.4% | 77,900 |
| 2022/09/13 | 1,396 | 1,400 | 1,386 | 1,394 | +2 | +0.1% | 34,600 |
| 2022/09/12 | 1,417 | 1,417 | 1,387 | 1,392 | -13 | -0.9% | 34,200 |
| 2022/09/09 | 1,381 | 1,405 | 1,378 | 1,405 | +11 | +0.8% | 70,900 |
| 2022/09/08 | 1,375 | 1,403 | 1,375 | 1,394 | +20 | +1.5% | 68,400 |
| 2022/09/07 | 1,367 | 1,374 | 1,360 | 1,374 | +5 | +0.4% | 70,700 |
| 2022/09/06 | 1,371 | 1,376 | 1,362 | 1,369 | +16 | +1.2% | 70,400 |
| 2022/09/05 | 1,364 | 1,365 | 1,352 | 1,353 | -16 | -1.2% | 35,000 |
| 2022/09/02 | 1,358 | 1,372 | 1,353 | 1,369 | +5 | +0.4% | 77,700 |
| 2022/09/01 | 1,355 | 1,370 | 1,355 | 1,364 | -8 | -0.6% | 97,600 |
| 2022/08/31 | 1,360 | 1,375 | 1,356 | 1,372 | -2 | -0.1% | 76,700 |
| 2022/08/30 | 1,375 | 1,378 | 1,363 | 1,374 | +11 | +0.8% | 43,700 |
| 2022/08/29 | 1,376 | 1,388 | 1,361 | 1,363 | -56 | -3.9% | 76,500 |
| 2022/08/26 | 1,409 | 1,421 | 1,409 | 1,419 | +25 | +1.8% | 85,200 |
| 2022/08/25 | 1,419 | 1,419 | 1,389 | 1,394 | -21 | -1.5% | 223,300 |
| 2022/08/24 | 1,409 | 1,421 | 1,406 | 1,415 | +3 | +0.2% | 51,700 |
| 2022/08/23 | 1,408 | 1,419 | 1,392 | 1,412 | -10 | -0.7% | 94,800 |
| 2022/08/22 | 1,420 | 1,431 | 1,410 | 1,422 | ±0 | ±0% | 63,200 |
| 2022/08/19 | 1,419 | 1,430 | 1,412 | 1,422 | +2 | +0.1% | 125,500 |
| 2022/08/18 | 1,419 | 1,426 | 1,412 | 1,420 | ±0 | ±0% | 88,600 |
| 2022/08/17 | 1,420 | 1,429 | 1,414 | 1,420 | +17 | +1.2% | 87,200 |
| 2022/08/16 | 1,412 | 1,412 | 1,396 | 1,403 | -5 | -0.4% | 48,900 |
| 2022/08/15 | 1,420 | 1,420 | 1,403 | 1,408 | -12 | -0.8% | 23,500 |
| 2022/08/12 | 1,400 | 1,422 | 1,393 | 1,420 | +44 | +3.2% | 76,000 |
| 2022/08/10 | 1,359 | 1,376 | 1,353 | 1,376 | +18 | +1.3% | 78,700 |
| 2022/08/09 | 1,361 | 1,371 | 1,340 | 1,358 | -15 | -1.1% | 99,500 |
| 2022/08/08 | 1,369 | 1,376 | 1,348 | 1,373 | -6 | -0.4% | 116,500 |
| 2022/08/05 | 1,398 | 1,404 | 1,375 | 1,379 | -46 | -3.2% | 144,900 |
| 2022/08/04 | 1,440 | 1,453 | 1,418 | 1,425 | -13 | -0.9% | 65,300 |
651～
700
件表示中 / 3720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 | 265,500円 | +19.6% | +37.9% | 5.27% | 15.69倍 | 0.88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 |
| エフ・シー・シー | 271,300円 | - | - | - | - | 0.71倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 愛三工 | 168,600円 | -8.1% | -6.7% | 4.45% | 8.01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 |
| 新明和 | 146,800円 | +8.8% | +3.4% | 3.68% | 10.55倍 | 0.87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 |
| モリタＨＤ | 208,000円 | +2.9% | +4.0% | 2.79% | 9.36倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
