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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,433 | 1,439 | 1,417 | 1,436 | +23 | +1.6% | 99,200 |
| 2022/07/08 | 1,429 | 1,434 | 1,411 | 1,413 | -10 | -0.7% | 127,000 |
| 2022/07/07 | 1,432 | 1,432 | 1,406 | 1,423 | +21 | +1.5% | 100,100 |
| 2022/07/06 | 1,419 | 1,425 | 1,400 | 1,402 | -23 | -1.6% | 66,200 |
| 2022/07/05 | 1,433 | 1,433 | 1,416 | 1,425 | +2 | +0.1% | 64,400 |
| 2022/07/04 | 1,429 | 1,435 | 1,414 | 1,423 | +14 | +1% | 67,000 |
| 2022/07/01 | 1,438 | 1,444 | 1,395 | 1,409 | -28 | -1.9% | 96,300 |
| 2022/06/30 | 1,449 | 1,455 | 1,429 | 1,437 | -12 | -0.8% | 74,900 |
| 2022/06/29 | 1,445 | 1,450 | 1,435 | 1,449 | +3 | +0.2% | 206,900 |
| 2022/06/28 | 1,426 | 1,447 | 1,417 | 1,446 | +12 | +0.8% | 95,100 |
| 2022/06/27 | 1,433 | 1,439 | 1,419 | 1,434 | +18 | +1.3% | 73,100 |
| 2022/06/24 | 1,412 | 1,417 | 1,402 | 1,416 | +4 | +0.3% | 44,000 |
| 2022/06/23 | 1,411 | 1,420 | 1,403 | 1,412 | -6 | -0.4% | 72,500 |
| 2022/06/22 | 1,440 | 1,440 | 1,415 | 1,418 | -10 | -0.7% | 73,000 |
| 2022/06/21 | 1,430 | 1,436 | 1,417 | 1,428 | +18 | +1.3% | 148,700 |
| 2022/06/20 | 1,424 | 1,424 | 1,403 | 1,410 | -17 | -1.2% | 76,200 |
| 2022/06/17 | 1,405 | 1,439 | 1,405 | 1,427 | -23 | -1.6% | 168,000 |
| 2022/06/16 | 1,450 | 1,465 | 1,442 | 1,450 | +15 | +1% | 90,400 |
| 2022/06/15 | 1,447 | 1,456 | 1,435 | 1,435 | -12 | -0.8% | 121,000 |
| 2022/06/14 | 1,431 | 1,452 | 1,430 | 1,447 | -12 | -0.8% | 79,000 |
| 2022/06/13 | 1,440 | 1,461 | 1,440 | 1,459 | -1 | -0.1% | 70,300 |
| 2022/06/10 | 1,460 | 1,472 | 1,450 | 1,460 | -11 | -0.7% | 105,600 |
| 2022/06/09 | 1,480 | 1,481 | 1,458 | 1,471 | -24 | -1.6% | 113,700 |
| 2022/06/08 | 1,513 | 1,519 | 1,486 | 1,495 | -9 | -0.6% | 120,400 |
| 2022/06/07 | 1,543 | 1,545 | 1,498 | 1,504 | +91 | +6.4% | 392,200 |
| 2022/06/06 | 1,393 | 1,416 | 1,393 | 1,413 | +4 | +0.3% | 65,800 |
| 2022/06/03 | 1,417 | 1,417 | 1,395 | 1,409 | +3 | +0.2% | 54,400 |
| 2022/06/02 | 1,417 | 1,417 | 1,400 | 1,406 | -1 | -0.1% | 55,500 |
| 2022/06/01 | 1,386 | 1,407 | 1,386 | 1,407 | +28 | +2% | 164,100 |
| 2022/05/31 | 1,400 | 1,404 | 1,373 | 1,379 | -11 | -0.8% | 134,900 |
| 2022/05/30 | 1,371 | 1,390 | 1,365 | 1,390 | +36 | +2.7% | 236,000 |
| 2022/05/27 | 1,371 | 1,371 | 1,344 | 1,354 | +13 | +1% | 98,200 |
| 2022/05/26 | 1,338 | 1,371 | 1,333 | 1,341 | +14 | +1.1% | 114,200 |
| 2022/05/25 | 1,309 | 1,333 | 1,309 | 1,327 | +18 | +1.4% | 106,200 |
| 2022/05/24 | 1,331 | 1,333 | 1,309 | 1,309 | -20 | -1.5% | 100,400 |
| 2022/05/23 | 1,325 | 1,335 | 1,313 | 1,329 | +12 | +0.9% | 87,100 |
| 2022/05/20 | 1,301 | 1,325 | 1,295 | 1,317 | +20 | +1.5% | 89,300 |
| 2022/05/19 | 1,263 | 1,304 | 1,256 | 1,297 | +6 | +0.5% | 101,700 |
| 2022/05/18 | 1,298 | 1,301 | 1,272 | 1,291 | -9 | -0.7% | 73,600 |
| 2022/05/17 | 1,268 | 1,315 | 1,268 | 1,300 | +25 | +2% | 75,900 |
| 2022/05/16 | 1,343 | 1,343 | 1,274 | 1,275 | -51 | -3.8% | 123,700 |
| 2022/05/13 | 1,262 | 1,328 | 1,261 | 1,326 | +65 | +5.2% | 101,600 |
| 2022/05/12 | 1,313 | 1,313 | 1,252 | 1,261 | -45 | -3.4% | 181,200 |
| 2022/05/11 | 1,294 | 1,324 | 1,287 | 1,306 | -9 | -0.7% | 106,200 |
| 2022/05/10 | 1,317 | 1,325 | 1,293 | 1,315 | -19 | -1.4% | 133,200 |
| 2022/05/09 | 1,329 | 1,339 | 1,321 | 1,334 | -13 | -1% | 92,800 |
| 2022/05/06 | 1,339 | 1,350 | 1,324 | 1,347 | +25 | +1.9% | 67,300 |
| 2022/05/02 | 1,314 | 1,322 | 1,306 | 1,322 | +11 | +0.8% | 75,600 |
| 2022/04/28 | 1,263 | 1,312 | 1,263 | 1,311 | +59 | +4.7% | 84,400 |
| 2022/04/27 | 1,250 | 1,258 | 1,245 | 1,252 | -21 | -1.6% | 214,100 |
751～
800
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
