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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,350 | 1,357 | 1,338 | 1,355 | +2 | +0.1% | 140,300 |
| 2015/02/26 | 1,338 | 1,353 | 1,334 | 1,353 | +15 | +1.1% | 166,900 |
| 2015/02/25 | 1,314 | 1,348 | 1,314 | 1,338 | +26 | +2% | 332,900 |
| 2015/02/24 | 1,340 | 1,346 | 1,305 | 1,312 | -24 | -1.8% | 423,700 |
| 2015/02/23 | 1,318 | 1,341 | 1,317 | 1,336 | +32 | +2.5% | 480,600 |
| 2015/02/20 | 1,305 | 1,324 | 1,296 | 1,304 | +6 | +0.5% | 223,100 |
| 2015/02/19 | 1,280 | 1,306 | 1,278 | 1,298 | +33 | +2.6% | 330,700 |
| 2015/02/18 | 1,270 | 1,274 | 1,261 | 1,265 | +10 | +0.8% | 156,200 |
| 2015/02/17 | 1,251 | 1,274 | 1,244 | 1,255 | +2 | +0.2% | 279,700 |
| 2015/02/16 | 1,236 | 1,260 | 1,233 | 1,253 | +16 | +1.3% | 241,900 |
| 2015/02/13 | 1,251 | 1,256 | 1,234 | 1,237 | -22 | -1.7% | 362,400 |
| 2015/02/12 | 1,282 | 1,283 | 1,255 | 1,259 | -19 | -1.5% | 341,400 |
| 2015/02/10 | 1,292 | 1,293 | 1,270 | 1,278 | -12 | -0.9% | 187,400 |
| 2015/02/09 | 1,286 | 1,292 | 1,280 | 1,290 | +29 | +2.3% | 283,000 |
| 2015/02/06 | 1,259 | 1,278 | 1,238 | 1,261 | +2 | +0.2% | 311,200 |
| 2015/02/05 | 1,330 | 1,330 | 1,251 | 1,259 | -97 | -7.2% | 551,400 |
| 2015/02/04 | 1,350 | 1,376 | 1,343 | 1,356 | +23 | +1.7% | 128,100 |
| 2015/02/03 | 1,338 | 1,362 | 1,328 | 1,333 | -1 | -0.1% | 88,400 |
| 2015/02/02 | 1,327 | 1,343 | 1,323 | 1,334 | -5 | -0.4% | 83,100 |
| 2015/01/30 | 1,356 | 1,368 | 1,328 | 1,339 | -18 | -1.3% | 154,700 |
| 2015/01/29 | 1,363 | 1,363 | 1,350 | 1,357 | -14 | -1% | 76,100 |
| 2015/01/28 | 1,355 | 1,375 | 1,349 | 1,371 | +8 | +0.6% | 55,600 |
| 2015/01/27 | 1,361 | 1,368 | 1,346 | 1,363 | +16 | +1.2% | 61,900 |
| 2015/01/26 | 1,330 | 1,348 | 1,321 | 1,347 | +7 | +0.5% | 50,700 |
| 2015/01/23 | 1,343 | 1,347 | 1,335 | 1,340 | -2 | -0.1% | 70,600 |
| 2015/01/22 | 1,344 | 1,344 | 1,318 | 1,342 | -1 | -0.1% | 58,100 |
| 2015/01/21 | 1,353 | 1,362 | 1,333 | 1,343 | -3 | -0.2% | 138,500 |
| 2015/01/20 | 1,315 | 1,349 | 1,310 | 1,346 | +38 | +2.9% | 216,800 |
| 2015/01/19 | 1,310 | 1,315 | 1,299 | 1,308 | -2 | -0.2% | 176,800 |
| 2015/01/16 | 1,311 | 1,313 | 1,292 | 1,310 | -34 | -2.5% | 133,700 |
| 2015/01/15 | 1,328 | 1,349 | 1,322 | 1,344 | +12 | +0.9% | 153,300 |
| 2015/01/14 | 1,363 | 1,366 | 1,331 | 1,332 | -46 | -3.3% | 87,900 |
| 2015/01/13 | 1,375 | 1,386 | 1,342 | 1,378 | -3 | -0.2% | 128,600 |
| 2015/01/09 | 1,388 | 1,390 | 1,370 | 1,381 | -7 | -0.5% | 78,200 |
| 2015/01/08 | 1,390 | 1,397 | 1,385 | 1,388 | +2 | +0.1% | 96,800 |
| 2015/01/07 | 1,384 | 1,397 | 1,380 | 1,386 | -6 | -0.4% | 67,000 |
| 2015/01/06 | 1,417 | 1,429 | 1,390 | 1,392 | -55 | -3.8% | 121,800 |
| 2015/01/05 | 1,447 | 1,455 | 1,432 | 1,447 | +6 | +0.4% | 62,800 |
| 2014/12/30 | 1,460 | 1,460 | 1,437 | 1,441 | -19 | -1.3% | 46,400 |
| 2014/12/29 | 1,465 | 1,468 | 1,445 | 1,460 | +5 | +0.3% | 71,900 |
| 2014/12/26 | 1,428 | 1,460 | 1,427 | 1,455 | +17 | +1.2% | 66,000 |
| 2014/12/25 | 1,454 | 1,456 | 1,400 | 1,438 | -15 | -1% | 90,800 |
| 2014/12/24 | 1,444 | 1,455 | 1,443 | 1,453 | +18 | +1.3% | 98,600 |
| 2014/12/22 | 1,444 | 1,444 | 1,424 | 1,435 | +3 | +0.2% | 87,900 |
| 2014/12/19 | 1,438 | 1,443 | 1,420 | 1,432 | +19 | +1.3% | 77,900 |
| 2014/12/18 | 1,428 | 1,432 | 1,409 | 1,413 | +24 | +1.7% | 125,000 |
| 2014/12/17 | 1,376 | 1,398 | 1,369 | 1,389 | +18 | +1.3% | 192,600 |
| 2014/12/16 | 1,391 | 1,399 | 1,366 | 1,371 | -32 | -2.3% | 150,100 |
| 2014/12/15 | 1,417 | 1,435 | 1,402 | 1,403 | -28 | -2% | 150,100 |
| 2014/12/12 | 1,414 | 1,458 | 1,414 | 1,431 | +5 | +0.4% | 186,100 |
2551～
2600
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
