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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,282 | 1,290 | 1,271 | 1,273 | -5 | -0.4% | 60,900 |
| 2022/04/25 | 1,278 | 1,290 | 1,270 | 1,278 | -21 | -1.6% | 75,800 |
| 2022/04/22 | 1,290 | 1,303 | 1,279 | 1,299 | -12 | -0.9% | 72,200 |
| 2022/04/21 | 1,298 | 1,316 | 1,292 | 1,311 | +26 | +2% | 63,800 |
| 2022/04/20 | 1,281 | 1,292 | 1,273 | 1,285 | +21 | +1.7% | 66,700 |
| 2022/04/19 | 1,260 | 1,270 | 1,255 | 1,264 | +11 | +0.9% | 63,800 |
| 2022/04/18 | 1,262 | 1,269 | 1,242 | 1,253 | -28 | -2.2% | 45,000 |
| 2022/04/15 | 1,280 | 1,282 | 1,271 | 1,281 | -11 | -0.9% | 36,400 |
| 2022/04/14 | 1,279 | 1,296 | 1,279 | 1,292 | +12 | +0.9% | 42,400 |
| 2022/04/13 | 1,272 | 1,286 | 1,268 | 1,280 | +4 | +0.3% | 62,800 |
| 2022/04/12 | 1,292 | 1,296 | 1,273 | 1,276 | -22 | -1.7% | 53,900 |
| 2022/04/11 | 1,296 | 1,308 | 1,285 | 1,298 | -5 | -0.4% | 80,100 |
| 2022/04/08 | 1,304 | 1,310 | 1,294 | 1,303 | -1 | -0.1% | 84,500 |
| 2022/04/07 | 1,309 | 1,320 | 1,290 | 1,304 | -26 | -2% | 80,900 |
| 2022/04/06 | 1,367 | 1,367 | 1,326 | 1,330 | -43 | -3.1% | 71,900 |
| 2022/04/05 | 1,379 | 1,392 | 1,367 | 1,373 | -7 | -0.5% | 72,500 |
| 2022/04/04 | 1,387 | 1,421 | 1,374 | 1,380 | -11 | -0.8% | 42,700 |
| 2022/04/01 | 1,361 | 1,393 | 1,361 | 1,391 | +3 | +0.2% | 47,100 |
| 2022/03/31 | 1,394 | 1,421 | 1,385 | 1,388 | -21 | -1.5% | 76,400 |
| 2022/03/30 | 1,445 | 1,445 | 1,389 | 1,409 | -41 | -2.8% | 74,400 |
| 2022/03/29 | 1,447 | 1,454 | 1,427 | 1,450 | +7 | +0.5% | 80,800 |
| 2022/03/28 | 1,446 | 1,459 | 1,435 | 1,443 | +2 | +0.1% | 66,800 |
| 2022/03/25 | 1,443 | 1,454 | 1,438 | 1,441 | +2 | +0.1% | 69,700 |
| 2022/03/24 | 1,439 | 1,439 | 1,417 | 1,439 | -15 | -1% | 76,600 |
| 2022/03/23 | 1,439 | 1,457 | 1,428 | 1,454 | +32 | +2.3% | 95,300 |
| 2022/03/22 | 1,446 | 1,446 | 1,421 | 1,422 | -24 | -1.7% | 94,100 |
| 2022/03/18 | 1,435 | 1,447 | 1,414 | 1,446 | +13 | +0.9% | 148,600 |
| 2022/03/17 | 1,422 | 1,438 | 1,413 | 1,433 | +41 | +2.9% | 115,100 |
| 2022/03/16 | 1,406 | 1,410 | 1,387 | 1,392 | -3 | -0.2% | 89,000 |
| 2022/03/15 | 1,380 | 1,404 | 1,370 | 1,395 | +29 | +2.1% | 51,000 |
| 2022/03/14 | 1,361 | 1,377 | 1,354 | 1,366 | +28 | +2.1% | 67,700 |
| 2022/03/11 | 1,332 | 1,362 | 1,330 | 1,338 | -35 | -2.5% | 83,900 |
| 2022/03/10 | 1,341 | 1,381 | 1,331 | 1,373 | +69 | +5.3% | 80,900 |
| 2022/03/09 | 1,321 | 1,335 | 1,298 | 1,304 | -16 | -1.2% | 55,400 |
| 2022/03/08 | 1,327 | 1,342 | 1,310 | 1,320 | -10 | -0.8% | 81,100 |
| 2022/03/07 | 1,388 | 1,388 | 1,323 | 1,330 | -65 | -4.7% | 82,500 |
| 2022/03/04 | 1,401 | 1,415 | 1,389 | 1,395 | -6 | -0.4% | 60,300 |
| 2022/03/03 | 1,420 | 1,425 | 1,401 | 1,401 | +4 | +0.3% | 63,500 |
| 2022/03/02 | 1,436 | 1,442 | 1,397 | 1,397 | -67 | -4.6% | 71,700 |
| 2022/03/01 | 1,471 | 1,480 | 1,451 | 1,464 | +16 | +1.1% | 83,300 |
| 2022/02/28 | 1,440 | 1,457 | 1,423 | 1,448 | +26 | +1.8% | 70,700 |
| 2022/02/25 | 1,457 | 1,468 | 1,421 | 1,422 | -35 | -2.4% | 62,500 |
| 2022/02/24 | 1,459 | 1,466 | 1,441 | 1,457 | -12 | -0.8% | 74,000 |
| 2022/02/22 | 1,478 | 1,478 | 1,449 | 1,469 | -7 | -0.5% | 38,900 |
| 2022/02/21 | 1,479 | 1,479 | 1,461 | 1,476 | -22 | -1.5% | 38,900 |
| 2022/02/18 | 1,524 | 1,540 | 1,487 | 1,498 | +4 | +0.3% | 58,400 |
| 2022/02/17 | 1,501 | 1,501 | 1,479 | 1,494 | -7 | -0.5% | 32,900 |
| 2022/02/16 | 1,482 | 1,505 | 1,481 | 1,501 | +41 | +2.8% | 48,400 |
| 2022/02/15 | 1,483 | 1,484 | 1,442 | 1,460 | -18 | -1.2% | 88,500 |
| 2022/02/14 | 1,443 | 1,480 | 1,443 | 1,478 | +14 | +1% | 121,600 |
801～
850
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
