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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,475 | 1,484 | 1,457 | 1,464 | -4 | -0.3% | 74,100 |
| 2022/02/09 | 1,455 | 1,474 | 1,447 | 1,468 | +11 | +0.8% | 72,100 |
| 2022/02/08 | 1,460 | 1,470 | 1,440 | 1,457 | +4 | +0.3% | 85,300 |
| 2022/02/07 | 1,464 | 1,469 | 1,421 | 1,453 | -30 | -2% | 115,500 |
| 2022/02/04 | 1,473 | 1,494 | 1,468 | 1,483 | ±0 | ±0% | 91,500 |
| 2022/02/03 | 1,468 | 1,489 | 1,466 | 1,483 | +10 | +0.7% | 70,000 |
| 2022/02/02 | 1,468 | 1,489 | 1,461 | 1,473 | +5 | +0.3% | 75,800 |
| 2022/02/01 | 1,491 | 1,491 | 1,450 | 1,468 | +14 | +1% | 107,400 |
| 2022/01/31 | 1,440 | 1,459 | 1,430 | 1,454 | +4 | +0.3% | 54,500 |
| 2022/01/28 | 1,438 | 1,456 | 1,436 | 1,450 | +42 | +3% | 90,100 |
| 2022/01/27 | 1,446 | 1,453 | 1,404 | 1,408 | -20 | -1.4% | 97,900 |
| 2022/01/26 | 1,436 | 1,451 | 1,425 | 1,428 | +2 | +0.1% | 47,300 |
| 2022/01/25 | 1,446 | 1,446 | 1,409 | 1,426 | -25 | -1.7% | 60,300 |
| 2022/01/24 | 1,423 | 1,451 | 1,414 | 1,451 | +28 | +2% | 90,400 |
| 2022/01/21 | 1,416 | 1,430 | 1,395 | 1,423 | -8 | -0.6% | 136,400 |
| 2022/01/20 | 1,446 | 1,472 | 1,431 | 1,431 | -18 | -1.2% | 53,000 |
| 2022/01/19 | 1,484 | 1,494 | 1,442 | 1,449 | -57 | -3.8% | 57,900 |
| 2022/01/18 | 1,522 | 1,525 | 1,499 | 1,506 | -3 | -0.2% | 31,800 |
| 2022/01/17 | 1,515 | 1,528 | 1,504 | 1,509 | +1 | +0.1% | 25,800 |
| 2022/01/14 | 1,519 | 1,519 | 1,496 | 1,508 | -11 | -0.7% | 48,700 |
| 2022/01/13 | 1,538 | 1,538 | 1,519 | 1,519 | -21 | -1.4% | 30,800 |
| 2022/01/12 | 1,515 | 1,551 | 1,515 | 1,540 | +27 | +1.8% | 37,300 |
| 2022/01/11 | 1,530 | 1,530 | 1,502 | 1,513 | -15 | -1% | 37,600 |
| 2022/01/07 | 1,545 | 1,554 | 1,519 | 1,528 | -12 | -0.8% | 45,400 |
| 2022/01/06 | 1,543 | 1,560 | 1,535 | 1,540 | -25 | -1.6% | 57,300 |
| 2022/01/05 | 1,565 | 1,573 | 1,548 | 1,565 | +24 | +1.6% | 70,500 |
| 2022/01/04 | 1,539 | 1,544 | 1,516 | 1,541 | +13 | +0.9% | 71,600 |
| 2021/12/30 | 1,535 | 1,540 | 1,527 | 1,528 | -20 | -1.3% | 18,300 |
| 2021/12/29 | 1,532 | 1,549 | 1,531 | 1,548 | +14 | +0.9% | 39,600 |
| 2021/12/28 | 1,510 | 1,537 | 1,507 | 1,534 | +24 | +1.6% | 38,200 |
| 2021/12/27 | 1,519 | 1,519 | 1,502 | 1,510 | -6 | -0.4% | 49,200 |
| 2021/12/24 | 1,520 | 1,521 | 1,508 | 1,516 | +5 | +0.3% | 26,800 |
| 2021/12/23 | 1,507 | 1,514 | 1,502 | 1,511 | +9 | +0.6% | 21,400 |
| 2021/12/22 | 1,511 | 1,520 | 1,494 | 1,502 | -11 | -0.7% | 41,700 |
| 2021/12/21 | 1,537 | 1,545 | 1,504 | 1,513 | -5 | -0.3% | 80,900 |
| 2021/12/20 | 1,566 | 1,580 | 1,516 | 1,518 | -66 | -4.2% | 112,800 |
| 2021/12/17 | 1,569 | 1,604 | 1,566 | 1,584 | +21 | +1.3% | 185,100 |
| 2021/12/16 | 1,556 | 1,572 | 1,555 | 1,563 | +13 | +0.8% | 55,700 |
| 2021/12/15 | 1,550 | 1,561 | 1,542 | 1,550 | -1 | -0.1% | 77,500 |
| 2021/12/14 | 1,536 | 1,555 | 1,535 | 1,551 | +11 | +0.7% | 118,500 |
| 2021/12/13 | 1,559 | 1,559 | 1,535 | 1,540 | -2 | -0.1% | 47,000 |
| 2021/12/10 | 1,551 | 1,553 | 1,540 | 1,542 | -4 | -0.3% | 89,000 |
| 2021/12/09 | 1,532 | 1,556 | 1,522 | 1,546 | +28 | +1.8% | 172,400 |
| 2021/12/08 | 1,542 | 1,542 | 1,513 | 1,518 | -5 | -0.3% | 68,600 |
| 2021/12/07 | 1,481 | 1,527 | 1,477 | 1,523 | +53 | +3.6% | 92,100 |
| 2021/12/06 | 1,468 | 1,493 | 1,467 | 1,470 | +2 | +0.1% | 73,500 |
| 2021/12/03 | 1,441 | 1,470 | 1,441 | 1,468 | +41 | +2.9% | 74,500 |
| 2021/12/02 | 1,410 | 1,441 | 1,410 | 1,427 | +5 | +0.4% | 138,000 |
| 2021/12/01 | 1,400 | 1,434 | 1,400 | 1,422 | +20 | +1.4% | 127,600 |
| 2021/11/30 | 1,426 | 1,448 | 1,402 | 1,402 | -1 | -0.1% | 156,400 |
851～
900
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
