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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 1,496 | 1,528 | 1,493 | 1,518 | +26 | +1.7% | 113,100 |
| 2014/07/15 | 1,497 | 1,500 | 1,488 | 1,492 | +5 | +0.3% | 30,100 |
| 2014/07/14 | 1,484 | 1,487 | 1,468 | 1,487 | -5 | -0.3% | 36,000 |
| 2014/07/11 | 1,480 | 1,494 | 1,457 | 1,492 | +4 | +0.3% | 75,700 |
| 2014/07/10 | 1,514 | 1,528 | 1,488 | 1,488 | -13 | -0.9% | 151,600 |
| 2014/07/09 | 1,490 | 1,510 | 1,479 | 1,501 | +4 | +0.3% | 84,400 |
| 2014/07/08 | 1,503 | 1,514 | 1,476 | 1,497 | -6 | -0.4% | 130,300 |
| 2014/07/07 | 1,496 | 1,515 | 1,496 | 1,503 | +13 | +0.9% | 170,500 |
| 2014/07/04 | 1,487 | 1,494 | 1,478 | 1,490 | +20 | +1.4% | 107,700 |
| 2014/07/03 | 1,468 | 1,477 | 1,457 | 1,470 | +2 | +0.1% | 78,400 |
| 2014/07/02 | 1,493 | 1,494 | 1,467 | 1,468 | -27 | -1.8% | 113,500 |
| 2014/07/01 | 1,498 | 1,511 | 1,487 | 1,495 | +2 | +0.1% | 138,600 |
| 2014/06/30 | 1,488 | 1,497 | 1,466 | 1,493 | +17 | +1.2% | 118,800 |
| 2014/06/27 | 1,457 | 1,480 | 1,450 | 1,476 | +19 | +1.3% | 117,900 |
| 2014/06/26 | 1,477 | 1,477 | 1,449 | 1,457 | -4 | -0.3% | 56,700 |
| 2014/06/25 | 1,468 | 1,474 | 1,457 | 1,461 | -18 | -1.2% | 96,700 |
| 2014/06/24 | 1,484 | 1,490 | 1,453 | 1,479 | -5 | -0.3% | 102,200 |
| 2014/06/23 | 1,475 | 1,490 | 1,462 | 1,484 | +25 | +1.7% | 66,600 |
| 2014/06/20 | 1,460 | 1,467 | 1,440 | 1,459 | -6 | -0.4% | 99,700 |
| 2014/06/19 | 1,464 | 1,476 | 1,455 | 1,465 | +14 | +1% | 51,300 |
| 2014/06/18 | 1,455 | 1,467 | 1,439 | 1,451 | -12 | -0.8% | 74,800 |
| 2014/06/17 | 1,448 | 1,472 | 1,437 | 1,463 | +31 | +2.2% | 79,600 |
| 2014/06/16 | 1,448 | 1,456 | 1,423 | 1,432 | -18 | -1.2% | 54,800 |
| 2014/06/13 | 1,412 | 1,455 | 1,411 | 1,450 | +8 | +0.6% | 138,000 |
| 2014/06/12 | 1,440 | 1,448 | 1,421 | 1,442 | -11 | -0.8% | 73,000 |
| 2014/06/11 | 1,427 | 1,459 | 1,415 | 1,453 | +13 | +0.9% | 107,400 |
| 2014/06/10 | 1,459 | 1,464 | 1,436 | 1,440 | -22 | -1.5% | 62,300 |
| 2014/06/09 | 1,484 | 1,484 | 1,458 | 1,462 | -21 | -1.4% | 110,900 |
| 2014/06/06 | 1,424 | 1,489 | 1,424 | 1,483 | +58 | +4.1% | 176,800 |
| 2014/06/05 | 1,429 | 1,429 | 1,414 | 1,425 | -8 | -0.6% | 100,100 |
| 2014/06/04 | 1,425 | 1,438 | 1,405 | 1,433 | +2 | +0.1% | 137,800 |
| 2014/06/03 | 1,485 | 1,485 | 1,426 | 1,431 | -59 | -4% | 230,400 |
| 2014/06/02 | 1,494 | 1,500 | 1,475 | 1,490 | +7 | +0.5% | 113,700 |
| 2014/05/30 | 1,479 | 1,500 | 1,439 | 1,483 | +3 | +0.2% | 143,200 |
| 2014/05/29 | 1,429 | 1,483 | 1,413 | 1,480 | +50 | +3.5% | 110,300 |
| 2014/05/28 | 1,418 | 1,438 | 1,411 | 1,430 | +22 | +1.6% | 42,400 |
| 2014/05/27 | 1,424 | 1,434 | 1,404 | 1,408 | -16 | -1.1% | 44,600 |
| 2014/05/26 | 1,417 | 1,437 | 1,407 | 1,424 | +20 | +1.4% | 58,500 |
| 2014/05/23 | 1,430 | 1,430 | 1,396 | 1,404 | -28 | -2% | 113,700 |
| 2014/05/22 | 1,420 | 1,437 | 1,407 | 1,432 | +38 | +2.7% | 68,900 |
| 2014/05/21 | 1,354 | 1,401 | 1,338 | 1,394 | +34 | +2.5% | 114,100 |
| 2014/05/20 | 1,372 | 1,376 | 1,353 | 1,360 | +4 | +0.3% | 47,700 |
| 2014/05/19 | 1,362 | 1,376 | 1,340 | 1,356 | -12 | -0.9% | 89,700 |
| 2014/05/16 | 1,400 | 1,405 | 1,349 | 1,368 | -45 | -3.2% | 110,100 |
| 2014/05/15 | 1,380 | 1,418 | 1,367 | 1,413 | +8 | +0.6% | 85,100 |
| 2014/05/14 | 1,387 | 1,440 | 1,382 | 1,405 | +19 | +1.4% | 155,100 |
| 2014/05/13 | 1,335 | 1,390 | 1,334 | 1,386 | +79 | +6% | 124,800 |
| 2014/05/12 | 1,334 | 1,342 | 1,305 | 1,307 | -24 | -1.8% | 74,700 |
| 2014/05/09 | 1,300 | 1,366 | 1,289 | 1,331 | -23 | -1.7% | 222,600 |
| 2014/05/08 | 1,330 | 1,368 | 1,327 | 1,354 | +28 | +2.1% | 107,600 |
2701～
2750
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
