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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 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 |
| 2015/06/08 | 1,450 | 1,458 | 1,422 | 1,440 | +7 | +0.5% | 194,400 |
| 2015/06/05 | 1,409 | 1,443 | 1,406 | 1,433 | +23 | +1.6% | 200,400 |
| 2015/06/04 | 1,413 | 1,418 | 1,400 | 1,410 | +7 | +0.5% | 102,300 |
| 2015/06/03 | 1,399 | 1,414 | 1,395 | 1,403 | -1 | -0.1% | 74,300 |
| 2015/06/02 | 1,404 | 1,410 | 1,386 | 1,404 | -3 | -0.2% | 88,200 |
| 2015/06/01 | 1,413 | 1,414 | 1,399 | 1,407 | -6 | -0.4% | 75,300 |
| 2015/05/29 | 1,408 | 1,419 | 1,400 | 1,413 | -5 | -0.4% | 89,500 |
| 2015/05/28 | 1,416 | 1,427 | 1,409 | 1,418 | +5 | +0.4% | 107,300 |
| 2015/05/27 | 1,404 | 1,416 | 1,401 | 1,413 | +12 | +0.9% | 116,900 |
| 2015/05/26 | 1,411 | 1,413 | 1,399 | 1,401 | -4 | -0.3% | 76,400 |
| 2015/05/25 | 1,397 | 1,414 | 1,395 | 1,405 | +22 | +1.6% | 153,800 |
| 2015/05/22 | 1,379 | 1,397 | 1,367 | 1,383 | +16 | +1.2% | 179,000 |
| 2015/05/21 | 1,377 | 1,381 | 1,358 | 1,367 | -6 | -0.4% | 116,400 |
| 2015/05/20 | 1,378 | 1,378 | 1,363 | 1,373 | +5 | +0.4% | 101,900 |
| 2015/05/19 | 1,361 | 1,379 | 1,353 | 1,368 | +3 | +0.2% | 84,100 |
| 2015/05/18 | 1,341 | 1,367 | 1,341 | 1,365 | +24 | +1.8% | 106,800 |
| 2015/05/15 | 1,358 | 1,363 | 1,333 | 1,341 | -13 | -1% | 122,100 |
2451～
2500
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
