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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 2,029 | 2,037 | 2,006 | 2,032 | +13 | +0.6% | 62,200 |
| 2018/01/04 | 1,999 | 2,019 | 1,985 | 2,019 | +33 | +1.7% | 69,900 |
| 2017/12/29 | 1,967 | 1,990 | 1,965 | 1,986 | +21 | +1.1% | 33,700 |
| 2017/12/28 | 1,988 | 1,988 | 1,962 | 1,965 | -19 | -1% | 23,200 |
| 2017/12/27 | 1,986 | 1,998 | 1,976 | 1,984 | +7 | +0.4% | 31,600 |
| 2017/12/26 | 2,004 | 2,005 | 1,976 | 1,977 | -31 | -1.5% | 44,000 |
| 2017/12/25 | 2,034 | 2,049 | 2,002 | 2,008 | -24 | -1.2% | 35,400 |
| 2017/12/22 | 2,024 | 2,063 | 2,020 | 2,032 | +8 | +0.4% | 117,100 |
| 2017/12/21 | 2,011 | 2,033 | 2,006 | 2,024 | +7 | +0.3% | 60,700 |
| 2017/12/20 | 1,987 | 2,024 | 1,982 | 2,017 | +23 | +1.2% | 80,900 |
| 2017/12/19 | 1,991 | 1,997 | 1,973 | 1,994 | ±0 | ±0% | 40,800 |
| 2017/12/18 | 1,982 | 1,997 | 1,966 | 1,994 | +20 | +1% | 62,800 |
| 2017/12/15 | 1,972 | 1,984 | 1,930 | 1,974 | ±0 | ±0% | 108,000 |
| 2017/12/14 | 1,951 | 1,975 | 1,937 | 1,974 | +31 | +1.6% | 61,500 |
| 2017/12/13 | 1,968 | 1,968 | 1,930 | 1,943 | -26 | -1.3% | 77,400 |
| 2017/12/12 | 1,960 | 1,974 | 1,946 | 1,969 | +9 | +0.5% | 65,900 |
| 2017/12/11 | 1,936 | 1,963 | 1,928 | 1,960 | +30 | +1.6% | 71,600 |
| 2017/12/08 | 1,898 | 1,930 | 1,898 | 1,930 | +48 | +2.6% | 99,500 |
| 2017/12/07 | 1,866 | 1,899 | 1,865 | 1,882 | +4 | +0.2% | 84,900 |
| 2017/12/06 | 1,920 | 1,931 | 1,877 | 1,878 | -74 | -3.8% | 75,300 |
| 2017/12/05 | 1,866 | 1,957 | 1,866 | 1,952 | +73 | +3.9% | 137,200 |
| 2017/12/04 | 1,934 | 1,934 | 1,877 | 1,879 | -42 | -2.2% | 96,800 |
| 2017/12/01 | 1,921 | 1,933 | 1,902 | 1,921 | -12 | -0.6% | 74,100 |
| 2017/11/30 | 1,918 | 1,937 | 1,901 | 1,933 | +12 | +0.6% | 103,600 |
| 2017/11/29 | 1,896 | 1,924 | 1,880 | 1,921 | +46 | +2.5% | 138,000 |
| 2017/11/28 | 1,895 | 1,898 | 1,872 | 1,875 | -25 | -1.3% | 56,700 |
| 2017/11/27 | 1,932 | 1,932 | 1,896 | 1,900 | -23 | -1.2% | 56,100 |
| 2017/11/24 | 1,931 | 1,931 | 1,906 | 1,923 | -8 | -0.4% | 52,500 |
| 2017/11/22 | 1,936 | 1,956 | 1,926 | 1,931 | +3 | +0.2% | 93,800 |
| 2017/11/21 | 1,940 | 1,948 | 1,920 | 1,928 | +28 | +1.5% | 95,000 |
| 2017/11/20 | 1,873 | 1,902 | 1,865 | 1,900 | +16 | +0.8% | 84,700 |
| 2017/11/17 | 1,909 | 1,921 | 1,878 | 1,884 | -24 | -1.3% | 75,000 |
| 2017/11/16 | 1,873 | 1,914 | 1,869 | 1,908 | +24 | +1.3% | 78,100 |
| 2017/11/15 | 1,944 | 1,945 | 1,873 | 1,884 | -87 | -4.4% | 152,500 |
| 2017/11/14 | 1,976 | 1,984 | 1,957 | 1,971 | -5 | -0.3% | 76,200 |
| 2017/11/13 | 2,000 | 2,005 | 1,972 | 1,976 | -22 | -1.1% | 74,700 |
| 2017/11/10 | 1,968 | 2,040 | 1,968 | 1,998 | +13 | +0.7% | 180,500 |
| 2017/11/09 | 1,965 | 1,998 | 1,949 | 1,985 | +36 | +1.8% | 251,500 |
| 2017/11/08 | 2,022 | 2,030 | 1,932 | 1,949 | -94 | -4.6% | 396,200 |
| 2017/11/07 | 2,030 | 2,076 | 2,030 | 2,043 | -4 | -0.2% | 173,000 |
| 2017/11/06 | 2,006 | 2,049 | 2,000 | 2,047 | -9 | -0.4% | 164,900 |
| 2017/11/02 | 2,033 | 2,067 | 2,014 | 2,056 | +15 | +0.7% | 162,500 |
| 2017/11/01 | 2,030 | 2,047 | 2,022 | 2,041 | +17 | +0.8% | 121,500 |
| 2017/10/31 | 1,942 | 2,027 | 1,933 | 2,024 | +62 | +3.2% | 198,600 |
| 2017/10/30 | 1,951 | 1,965 | 1,931 | 1,962 | -7 | -0.4% | 184,600 |
| 2017/10/27 | 1,963 | 1,982 | 1,949 | 1,969 | +13 | +0.7% | 75,800 |
| 2017/10/26 | 1,933 | 1,962 | 1,931 | 1,956 | +19 | +1% | 76,600 |
| 2017/10/25 | 1,943 | 1,965 | 1,929 | 1,937 | -6 | -0.3% | 97,400 |
| 2017/10/24 | 1,885 | 1,944 | 1,883 | 1,943 | +65 | +3.5% | 127,700 |
| 2017/10/23 | 1,858 | 1,879 | 1,852 | 1,878 | +15 | +0.8% | 122,500 |
1851～
1900
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 | 269,400円 | +19.6% | +37.9% | 5.20% | 39.16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 | 170,500円 | +7.0% | +3.4% | 3.17% | 12.26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 | 172,800円 | -8.1% | -6.7% | 4.34% | 8.21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 | 220,400円 | +2.9% | +4.0% | 2.63% | 9.94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 | 259,000円 | -3.1% | +65.0% | 1.78% | 48.60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
