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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/03 | 1,442 | 1,446 | 1,426 | 1,438 | +3 | +0.2% | 44,500 |
| 2022/08/02 | 1,453 | 1,453 | 1,432 | 1,435 | -25 | -1.7% | 48,400 |
| 2022/08/01 | 1,459 | 1,462 | 1,453 | 1,460 | +11 | +0.8% | 81,700 |
| 2022/07/29 | 1,461 | 1,463 | 1,447 | 1,449 | -19 | -1.3% | 54,700 |
| 2022/07/28 | 1,464 | 1,471 | 1,449 | 1,468 | +11 | +0.8% | 104,300 |
| 2022/07/27 | 1,454 | 1,458 | 1,442 | 1,457 | +3 | +0.2% | 113,200 |
| 2022/07/26 | 1,455 | 1,465 | 1,450 | 1,454 | -1 | -0.1% | 39,300 |
| 2022/07/25 | 1,475 | 1,475 | 1,450 | 1,455 | -20 | -1.4% | 48,400 |
| 2022/07/22 | 1,468 | 1,478 | 1,462 | 1,475 | +5 | +0.3% | 80,600 |
| 2022/07/21 | 1,466 | 1,470 | 1,458 | 1,470 | -3 | -0.2% | 75,000 |
| 2022/07/20 | 1,462 | 1,473 | 1,450 | 1,473 | +23 | +1.6% | 103,100 |
| 2022/07/19 | 1,434 | 1,450 | 1,431 | 1,450 | +27 | +1.9% | 95,600 |
| 2022/07/15 | 1,420 | 1,428 | 1,413 | 1,423 | +2 | +0.1% | 96,600 |
| 2022/07/14 | 1,419 | 1,426 | 1,407 | 1,421 | -1 | -0.1% | 43,000 |
| 2022/07/13 | 1,417 | 1,430 | 1,415 | 1,422 | +15 | +1.1% | 54,100 |
| 2022/07/12 | 1,433 | 1,433 | 1,407 | 1,407 | -29 | -2% | 71,500 |
701～
750
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
