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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,242 | 1,268 | 1,230 | 1,260 | +26 | +2.1% | 121,300 |
| 2015/10/06 | 1,259 | 1,267 | 1,229 | 1,234 | -17 | -1.4% | 87,200 |
| 2015/10/05 | 1,226 | 1,257 | 1,223 | 1,251 | +25 | +2% | 84,600 |
| 2015/10/02 | 1,221 | 1,239 | 1,212 | 1,226 | +9 | +0.7% | 149,500 |
| 2015/10/01 | 1,200 | 1,221 | 1,194 | 1,217 | +25 | +2.1% | 94,300 |
| 2015/09/30 | 1,166 | 1,203 | 1,161 | 1,192 | +50 | +4.4% | 147,600 |
| 2015/09/29 | 1,131 | 1,158 | 1,125 | 1,142 | -12 | -1% | 169,200 |
| 2015/09/28 | 1,135 | 1,167 | 1,122 | 1,154 | +13 | +1.1% | 116,500 |
| 2015/09/25 | 1,126 | 1,141 | 1,111 | 1,141 | +18 | +1.6% | 70,500 |
| 2015/09/24 | 1,140 | 1,156 | 1,121 | 1,123 | -39 | -3.4% | 135,100 |
| 2015/09/18 | 1,166 | 1,172 | 1,153 | 1,162 | -4 | -0.3% | 126,000 |
| 2015/09/17 | 1,148 | 1,176 | 1,136 | 1,166 | +15 | +1.3% | 88,300 |
| 2015/09/16 | 1,135 | 1,161 | 1,127 | 1,151 | +27 | +2.4% | 133,100 |
| 2015/09/15 | 1,135 | 1,138 | 1,123 | 1,124 | -2 | -0.2% | 44,900 |
| 2015/09/14 | 1,152 | 1,152 | 1,120 | 1,126 | -15 | -1.3% | 99,000 |
| 2015/09/11 | 1,114 | 1,150 | 1,114 | 1,141 | +10 | +0.9% | 200,700 |
| 2015/09/10 | 1,101 | 1,139 | 1,097 | 1,131 | +14 | +1.3% | 97,900 |
| 2015/09/09 | 1,107 | 1,118 | 1,093 | 1,117 | +39 | +3.6% | 115,000 |
| 2015/09/08 | 1,085 | 1,116 | 1,074 | 1,078 | -10 | -0.9% | 87,200 |
| 2015/09/07 | 1,073 | 1,105 | 1,066 | 1,088 | +1 | +0.1% | 90,800 |
| 2015/09/04 | 1,127 | 1,128 | 1,082 | 1,087 | -26 | -2.3% | 175,300 |
| 2015/09/03 | 1,176 | 1,195 | 1,107 | 1,113 | -61 | -5.2% | 328,900 |
| 2015/09/02 | 1,160 | 1,208 | 1,160 | 1,174 | -29 | -2.4% | 122,800 |
| 2015/09/01 | 1,243 | 1,243 | 1,198 | 1,203 | -49 | -3.9% | 139,000 |
| 2015/08/31 | 1,229 | 1,252 | 1,210 | 1,252 | +30 | +2.5% | 178,400 |
| 2015/08/28 | 1,184 | 1,231 | 1,184 | 1,222 | +75 | +6.5% | 159,200 |
| 2015/08/27 | 1,176 | 1,193 | 1,143 | 1,147 | -4 | -0.3% | 178,900 |
| 2015/08/26 | 1,130 | 1,166 | 1,125 | 1,151 | +28 | +2.5% | 124,600 |
| 2015/08/25 | 1,143 | 1,191 | 1,104 | 1,123 | -60 | -5.1% | 133,000 |
| 2015/08/24 | 1,231 | 1,245 | 1,180 | 1,183 | -71 | -5.7% | 166,700 |
| 2015/08/21 | 1,245 | 1,284 | 1,244 | 1,254 | -22 | -1.7% | 150,700 |
| 2015/08/20 | 1,296 | 1,297 | 1,273 | 1,276 | -25 | -1.9% | 114,200 |
| 2015/08/19 | 1,326 | 1,330 | 1,293 | 1,301 | -36 | -2.7% | 101,200 |
| 2015/08/18 | 1,379 | 1,379 | 1,328 | 1,337 | -37 | -2.7% | 147,500 |
| 2015/08/17 | 1,363 | 1,377 | 1,351 | 1,374 | +21 | +1.6% | 70,500 |
| 2015/08/14 | 1,369 | 1,371 | 1,342 | 1,353 | -17 | -1.2% | 106,400 |
| 2015/08/13 | 1,363 | 1,380 | 1,355 | 1,370 | +6 | +0.4% | 91,300 |
| 2015/08/12 | 1,355 | 1,375 | 1,344 | 1,364 | +8 | +0.6% | 155,900 |
| 2015/08/11 | 1,345 | 1,362 | 1,338 | 1,356 | +18 | +1.3% | 141,000 |
| 2015/08/10 | 1,332 | 1,341 | 1,312 | 1,338 | +5 | +0.4% | 77,400 |
| 2015/08/07 | 1,300 | 1,337 | 1,300 | 1,333 | +8 | +0.6% | 114,700 |
| 2015/08/06 | 1,306 | 1,333 | 1,285 | 1,325 | +24 | +1.8% | 149,800 |
| 2015/08/05 | 1,261 | 1,307 | 1,227 | 1,301 | +30 | +2.4% | 305,100 |
| 2015/08/04 | 1,302 | 1,320 | 1,218 | 1,271 | -50 | -3.8% | 429,300 |
| 2015/08/03 | 1,338 | 1,338 | 1,293 | 1,321 | -19 | -1.4% | 224,200 |
| 2015/07/31 | 1,309 | 1,340 | 1,299 | 1,340 | +55 | +4.3% | 233,200 |
| 2015/07/30 | 1,280 | 1,295 | 1,272 | 1,285 | +35 | +2.8% | 122,000 |
| 2015/07/29 | 1,268 | 1,268 | 1,231 | 1,250 | -8 | -0.6% | 75,900 |
| 2015/07/28 | 1,245 | 1,269 | 1,225 | 1,258 | -1 | -0.1% | 144,100 |
| 2015/07/27 | 1,285 | 1,285 | 1,252 | 1,259 | -30 | -2.3% | 88,700 |
2401～
2450
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 | 266,600円 | +19.6% | +37.9% | 5.25% | 38.75倍 | 0.88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 | 167,300円 | +7.0% | +3.4% | 3.23% | 12.03倍 | 0.99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 | 171,500円 | -8.1% | -6.7% | 4.37% | 8.15倍 | 0.72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 | 219,700円 | +2.9% | +4.0% | 2.64% | 9.91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 | 253,000円 | -3.1% | +65.0% | 1.82% | 47.47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
