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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 1,662 | 1,698 | 1,633 | 1,697 | +38 | +2.3% | 107,400 |
| 2018/08/13 | 1,719 | 1,719 | 1,641 | 1,659 | -76 | -4.4% | 149,500 |
| 2018/08/10 | 1,783 | 1,785 | 1,729 | 1,735 | -65 | -3.6% | 161,900 |
| 2018/08/09 | 1,842 | 1,866 | 1,800 | 1,800 | -40 | -2.2% | 130,100 |
| 2018/08/08 | 1,745 | 1,854 | 1,745 | 1,840 | +82 | +4.7% | 282,900 |
| 2018/08/07 | 1,700 | 1,779 | 1,689 | 1,758 | +54 | +3.2% | 245,900 |
| 2018/08/06 | 1,614 | 1,735 | 1,614 | 1,704 | +93 | +5.8% | 253,800 |
| 2018/08/03 | 1,750 | 1,750 | 1,552 | 1,611 | -226 | -12.3% | 510,200 |
| 2018/08/02 | 1,810 | 1,860 | 1,802 | 1,837 | +51 | +2.9% | 155,200 |
| 2018/08/01 | 1,828 | 1,828 | 1,771 | 1,786 | -38 | -2.1% | 170,200 |
| 2018/07/31 | 1,842 | 1,850 | 1,812 | 1,824 | +3 | +0.2% | 184,800 |
| 2018/07/30 | 1,835 | 1,836 | 1,814 | 1,821 | ±0 | ±0% | 50,700 |
| 2018/07/27 | 1,832 | 1,842 | 1,813 | 1,821 | +3 | +0.2% | 89,800 |
| 2018/07/26 | 1,819 | 1,823 | 1,809 | 1,818 | +12 | +0.7% | 62,900 |
| 2018/07/25 | 1,810 | 1,815 | 1,800 | 1,806 | -9 | -0.5% | 126,900 |
| 2018/07/24 | 1,859 | 1,871 | 1,812 | 1,815 | -7 | -0.4% | 66,200 |
| 2018/07/23 | 1,803 | 1,826 | 1,787 | 1,822 | +19 | +1.1% | 100,400 |
| 2018/07/20 | 1,826 | 1,831 | 1,793 | 1,803 | -24 | -1.3% | 105,000 |
| 2018/07/19 | 1,821 | 1,834 | 1,810 | 1,827 | +18 | +1% | 94,700 |
| 2018/07/18 | 1,848 | 1,858 | 1,791 | 1,809 | +1 | +0.1% | 160,300 |
| 2018/07/17 | 1,782 | 1,829 | 1,782 | 1,808 | +21 | +1.2% | 74,200 |
| 2018/07/13 | 1,779 | 1,790 | 1,769 | 1,787 | +11 | +0.6% | 80,300 |
| 2018/07/12 | 1,801 | 1,808 | 1,775 | 1,776 | -24 | -1.3% | 82,700 |
| 2018/07/11 | 1,757 | 1,810 | 1,757 | 1,800 | +30 | +1.7% | 149,700 |
| 2018/07/10 | 1,758 | 1,798 | 1,755 | 1,770 | +34 | +2% | 126,400 |
| 2018/07/09 | 1,699 | 1,746 | 1,692 | 1,736 | +42 | +2.5% | 101,600 |
| 2018/07/06 | 1,676 | 1,697 | 1,675 | 1,694 | +16 | +1% | 89,300 |
| 2018/07/05 | 1,717 | 1,720 | 1,677 | 1,678 | -39 | -2.3% | 129,100 |
| 2018/07/04 | 1,681 | 1,733 | 1,679 | 1,717 | +28 | +1.7% | 183,700 |
| 2018/07/03 | 1,711 | 1,715 | 1,677 | 1,689 | +12 | +0.7% | 142,400 |
| 2018/07/02 | 1,680 | 1,709 | 1,676 | 1,677 | -15 | -0.9% | 145,500 |
| 2018/06/29 | 1,654 | 1,697 | 1,652 | 1,692 | +26 | +1.6% | 115,100 |
| 2018/06/28 | 1,646 | 1,666 | 1,630 | 1,666 | +13 | +0.8% | 104,600 |
| 2018/06/27 | 1,663 | 1,667 | 1,633 | 1,653 | -5 | -0.3% | 107,200 |
| 2018/06/26 | 1,657 | 1,660 | 1,630 | 1,658 | +1 | +0.1% | 125,600 |
| 2018/06/25 | 1,676 | 1,684 | 1,653 | 1,657 | -24 | -1.4% | 184,900 |
| 2018/06/22 | 1,668 | 1,681 | 1,653 | 1,681 | +13 | +0.8% | 124,000 |
| 2018/06/21 | 1,680 | 1,688 | 1,660 | 1,668 | +2 | +0.1% | 111,300 |
| 2018/06/20 | 1,666 | 1,671 | 1,644 | 1,666 | -8 | -0.5% | 151,200 |
| 2018/06/19 | 1,680 | 1,711 | 1,670 | 1,674 | -17 | -1% | 141,100 |
| 2018/06/18 | 1,684 | 1,693 | 1,663 | 1,691 | -2 | -0.1% | 116,200 |
| 2018/06/15 | 1,699 | 1,709 | 1,689 | 1,693 | -4 | -0.2% | 160,200 |
| 2018/06/14 | 1,691 | 1,705 | 1,687 | 1,697 | -21 | -1.2% | 60,400 |
| 2018/06/13 | 1,718 | 1,729 | 1,707 | 1,718 | ±0 | ±0% | 69,500 |
| 2018/06/12 | 1,734 | 1,739 | 1,716 | 1,718 | -34 | -1.9% | 90,700 |
| 2018/06/11 | 1,735 | 1,755 | 1,732 | 1,752 | +18 | +1% | 93,100 |
| 2018/06/08 | 1,730 | 1,742 | 1,725 | 1,734 | ±0 | ±0% | 86,100 |
| 2018/06/07 | 1,716 | 1,739 | 1,716 | 1,734 | +18 | +1% | 57,400 |
| 2018/06/06 | 1,688 | 1,722 | 1,679 | 1,716 | +16 | +0.9% | 80,600 |
| 2018/06/05 | 1,706 | 1,714 | 1,689 | 1,700 | -1 | -0.1% | 53,100 |
1701～
1750
件表示中 / 3755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 | 271,000円 | +19.6% | +37.9% | 5.17% | 39.39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 | 170,900円 | +7.0% | +3.4% | 3.16% | 12.29倍 | 1.01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 | 173,700円 | -8.1% | -6.7% | 4.32% | 8.25倍 | 0.73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 | 221,000円 | +2.9% | +4.0% | 2.62% | 9.97倍 | 0.98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 | 257,200円 | -3.1% | +65.0% | 1.79% | 48.26倍 | 0.56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
