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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,820 | 1,862 | 1,813 | 1,858 | +58 | +3.2% | 119,900 |
2023/07/21 | 1,784 | 1,809 | 1,783 | 1,800 | +28 | +1.6% | 74,400 |
2023/07/20 | 1,789 | 1,793 | 1,770 | 1,772 | -11 | -0.6% | 39,200 |
2023/07/19 | 1,772 | 1,787 | 1,765 | 1,783 | +34 | +1.9% | 43,300 |
2023/07/18 | 1,727 | 1,750 | 1,725 | 1,749 | +31 | +1.8% | 78,400 |
2023/07/14 | 1,725 | 1,729 | 1,699 | 1,718 | +2 | +0.1% | 39,400 |
2023/07/13 | 1,738 | 1,738 | 1,715 | 1,716 | -19 | -1.1% | 35,200 |
2023/07/12 | 1,723 | 1,741 | 1,715 | 1,735 | +7 | +0.4% | 43,500 |
2023/07/11 | 1,729 | 1,736 | 1,717 | 1,728 | +14 | +0.8% | 50,700 |
2023/07/10 | 1,711 | 1,729 | 1,711 | 1,714 | +3 | +0.2% | 57,300 |
2023/07/07 | 1,710 | 1,725 | 1,701 | 1,711 | -10 | -0.6% | 40,600 |
2023/07/06 | 1,722 | 1,739 | 1,713 | 1,721 | -19 | -1.1% | 33,700 |
2023/07/05 | 1,713 | 1,742 | 1,700 | 1,740 | +13 | +0.8% | 42,500 |
2023/07/04 | 1,724 | 1,738 | 1,717 | 1,727 | -10 | -0.6% | 47,900 |
2023/07/03 | 1,741 | 1,748 | 1,733 | 1,737 | +4 | +0.2% | 24,500 |
2023/06/30 | 1,722 | 1,740 | 1,713 | 1,733 | +11 | +0.6% | 66,900 |
2023/06/29 | 1,733 | 1,744 | 1,714 | 1,722 | -6 | -0.3% | 32,300 |
2023/06/28 | 1,722 | 1,729 | 1,704 | 1,728 | +27 | +1.6% | 60,200 |
2023/06/27 | 1,726 | 1,726 | 1,688 | 1,701 | -21 | -1.2% | 63,600 |
2023/06/26 | 1,712 | 1,732 | 1,700 | 1,722 | +10 | +0.6% | 30,300 |
2023/06/23 | 1,739 | 1,743 | 1,702 | 1,712 | -13 | -0.8% | 72,900 |
2023/06/22 | 1,735 | 1,746 | 1,723 | 1,725 | -5 | -0.3% | 69,300 |
2023/06/21 | 1,693 | 1,745 | 1,693 | 1,730 | +39 | +2.3% | 53,500 |
2023/06/20 | 1,734 | 1,738 | 1,682 | 1,691 | -47 | -2.7% | 50,900 |
2023/06/19 | 1,755 | 1,761 | 1,728 | 1,738 | -7 | -0.4% | 38,900 |
2023/06/16 | 1,735 | 1,752 | 1,727 | 1,745 | -4 | -0.2% | 123,900 |
2023/06/15 | 1,735 | 1,762 | 1,728 | 1,749 | +8 | +0.5% | 45,500 |
2023/06/14 | 1,730 | 1,744 | 1,716 | 1,741 | +29 | +1.7% | 62,200 |
2023/06/13 | 1,697 | 1,721 | 1,688 | 1,712 | +21 | +1.2% | 93,700 |
2023/06/12 | 1,681 | 1,691 | 1,668 | 1,691 | +20 | +1.2% | 53,000 |
2023/06/09 | 1,660 | 1,674 | 1,658 | 1,671 | +23 | +1.4% | 79,400 |
2023/06/08 | 1,650 | 1,664 | 1,640 | 1,648 | -1 | -0.1% | 79,300 |
2023/06/07 | 1,642 | 1,666 | 1,642 | 1,649 | +28 | +1.7% | 91,500 |
2023/06/06 | 1,620 | 1,630 | 1,612 | 1,621 | -22 | -1.3% | 104,700 |
2023/06/05 | 1,651 | 1,676 | 1,642 | 1,643 | +32 | +2% | 65,000 |
2023/06/02 | 1,578 | 1,611 | 1,568 | 1,611 | +33 | +2.1% | 103,600 |
2023/06/01 | 1,597 | 1,616 | 1,571 | 1,578 | -16 | -1% | 133,200 |
2023/05/31 | 1,604 | 1,604 | 1,573 | 1,594 | -40 | -2.4% | 221,000 |
2023/05/30 | 1,657 | 1,667 | 1,634 | 1,634 | -36 | -2.2% | 57,300 |
2023/05/29 | 1,698 | 1,698 | 1,661 | 1,670 | +4 | +0.2% | 80,000 |
2023/05/26 | 1,668 | 1,700 | 1,661 | 1,666 | +9 | +0.5% | 97,700 |
2023/05/25 | 1,666 | 1,666 | 1,643 | 1,657 | -21 | -1.3% | 92,500 |
2023/05/24 | 1,670 | 1,687 | 1,670 | 1,678 | ±0 | ±0% | 65,500 |
2023/05/23 | 1,698 | 1,707 | 1,671 | 1,678 | -17 | -1% | 103,300 |
2023/05/22 | 1,659 | 1,695 | 1,652 | 1,695 | +32 | +1.9% | 53,800 |
2023/05/19 | 1,661 | 1,671 | 1,651 | 1,663 | +8 | +0.5% | 38,700 |
2023/05/18 | 1,680 | 1,680 | 1,653 | 1,655 | -16 | -1% | 58,800 |
2023/05/17 | 1,710 | 1,710 | 1,657 | 1,671 | -39 | -2.3% | 119,000 |
2023/05/16 | 1,710 | 1,714 | 1,687 | 1,710 | +6 | +0.4% | 60,400 |
2023/05/15 | 1,788 | 1,788 | 1,701 | 1,704 | -60 | -3.4% | 74,200 |
201~
250
件表示中 / 3458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 | 245,300円 | +4.7% | +15.7% | 4.73% | 21.37倍 | 0.80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 |
武蔵精密 | 176,400円 | -2.8% | +12.5% | 2.83% | 10.50倍 | 1.00倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが5割。アジア、南米は2輪向けが中心 |
エフ・シー・シー | 217,000円 | -1.0% | -7.1% | 3.50% | 8.71倍 | 0.58倍 |
|
クラッチ専業メーカー。2輪は世界首位。ホンダ系向け5割。海外比率高くアジアが稼ぎ頭 |
太平洋 | 155,300円 | -3.5% | -31.0% | 3.35% | 9.09倍 | 0.55倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
新明和 | 133,000円 | +10.9% | +0.8% | 3.76% | 11.70倍 | 0.82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