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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 2015/07/24 | 1,292 | 1,296 | 1,282 | 1,289 | -2 | -0.2% | 83,900 |
| 2015/07/23 | 1,316 | 1,316 | 1,282 | 1,291 | -16 | -1.2% | 70,000 |
| 2015/07/22 | 1,310 | 1,310 | 1,288 | 1,307 | -9 | -0.7% | 69,900 |
| 2015/07/21 | 1,317 | 1,318 | 1,297 | 1,316 | +22 | +1.7% | 66,400 |
| 2015/07/17 | 1,307 | 1,307 | 1,292 | 1,294 | -13 | -1% | 53,200 |
| 2015/07/16 | 1,305 | 1,309 | 1,292 | 1,307 | +9 | +0.7% | 64,300 |
| 2015/07/15 | 1,315 | 1,315 | 1,287 | 1,298 | -7 | -0.5% | 71,300 |
| 2015/07/14 | 1,306 | 1,312 | 1,295 | 1,305 | +21 | +1.6% | 65,700 |
| 2015/07/13 | 1,284 | 1,289 | 1,269 | 1,284 | +21 | +1.7% | 49,100 |
| 2015/07/10 | 1,266 | 1,290 | 1,255 | 1,263 | -3 | -0.2% | 106,600 |
| 2015/07/09 | 1,250 | 1,266 | 1,213 | 1,266 | -14 | -1.1% | 92,900 |
| 2015/07/08 | 1,316 | 1,316 | 1,280 | 1,280 | -45 | -3.4% | 105,700 |
| 2015/07/07 | 1,337 | 1,342 | 1,323 | 1,325 | +12 | +0.9% | 50,100 |
| 2015/07/06 | 1,328 | 1,329 | 1,311 | 1,313 | -29 | -2.2% | 77,000 |
| 2015/07/03 | 1,351 | 1,357 | 1,338 | 1,342 | -11 | -0.8% | 62,100 |
| 2015/07/02 | 1,351 | 1,360 | 1,345 | 1,353 | +21 | +1.6% | 76,200 |
| 2015/07/01 | 1,326 | 1,334 | 1,314 | 1,332 | +1 | +0.1% | 73,800 |
| 2015/06/30 | 1,328 | 1,339 | 1,318 | 1,331 | +10 | +0.8% | 110,600 |
| 2015/06/29 | 1,321 | 1,332 | 1,312 | 1,321 | -40 | -2.9% | 97,800 |
| 2015/06/26 | 1,373 | 1,375 | 1,359 | 1,361 | -12 | -0.9% | 58,100 |
| 2015/06/25 | 1,394 | 1,394 | 1,369 | 1,373 | -25 | -1.8% | 65,100 |
| 2015/06/24 | 1,399 | 1,408 | 1,393 | 1,398 | +7 | +0.5% | 81,700 |
| 2015/06/23 | 1,389 | 1,391 | 1,376 | 1,391 | +17 | +1.2% | 80,300 |
| 2015/06/22 | 1,370 | 1,380 | 1,360 | 1,374 | +4 | +0.3% | 90,400 |
| 2015/06/19 | 1,377 | 1,377 | 1,361 | 1,370 | +9 | +0.7% | 126,400 |
| 2015/06/18 | 1,385 | 1,385 | 1,360 | 1,361 | -22 | -1.6% | 66,200 |
| 2015/06/17 | 1,392 | 1,396 | 1,381 | 1,383 | -9 | -0.6% | 49,900 |
| 2015/06/16 | 1,399 | 1,407 | 1,385 | 1,392 | -13 | -0.9% | 74,000 |
| 2015/06/15 | 1,401 | 1,413 | 1,401 | 1,405 | -17 | -1.2% | 54,400 |
| 2015/06/12 | 1,444 | 1,444 | 1,415 | 1,422 | -5 | -0.4% | 131,800 |
| 2015/06/11 | 1,429 | 1,431 | 1,412 | 1,427 | +8 | +0.6% | 99,900 |
| 2015/06/10 | 1,424 | 1,439 | 1,415 | 1,419 | -4 | -0.3% | 85,100 |
| 2015/06/09 | 1,435 | 1,445 | 1,418 | 1,423 | -17 | -1.2% | 136,100 |
2401～
2450
件表示中 / 3722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 | 268,700円 | +19.6% | +37.9% | 5.21% | 15.88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 |
| カヤバ | 295,700円 | +0.4% | -4.5% | 4.06% | 8.31倍 | 0.65倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| エフ・シー・シー | 271,900円 | - | - | - | - | 0.71倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 愛三工 | 169,400円 | -8.1% | -6.7% | 4.43% | 8.05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 |
| 新明和 | 149,600円 | +8.8% | +3.4% | 3.61% | 10.75倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
