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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,608 | 2,617 | 2,520 | 2,526 | -67 | -2.6% | 81,800 |
| 2024/07/23 | 2,547 | 2,601 | 2,542 | 2,593 | +87 | +3.5% | 102,900 |
| 2024/07/22 | 2,531 | 2,540 | 2,503 | 2,506 | -52 | -2% | 53,900 |
| 2024/07/19 | 2,552 | 2,558 | 2,531 | 2,558 | +6 | +0.2% | 76,400 |
| 2024/07/18 | 2,605 | 2,605 | 2,552 | 2,552 | -59 | -2.3% | 41,900 |
| 2024/07/17 | 2,629 | 2,633 | 2,585 | 2,611 | -18 | -0.7% | 39,300 |
| 2024/07/16 | 2,565 | 2,635 | 2,565 | 2,629 | +64 | +2.5% | 82,000 |
| 2024/07/12 | 2,566 | 2,580 | 2,550 | 2,565 | +7 | +0.3% | 46,300 |
| 2024/07/11 | 2,563 | 2,575 | 2,542 | 2,558 | +20 | +0.8% | 66,000 |
| 2024/07/10 | 2,558 | 2,559 | 2,505 | 2,538 | -9 | -0.4% | 65,800 |
| 2024/07/09 | 2,503 | 2,562 | 2,503 | 2,547 | +33 | +1.3% | 56,700 |
| 2024/07/08 | 2,522 | 2,522 | 2,491 | 2,514 | -1 | ±0% | 58,800 |
| 2024/07/05 | 2,588 | 2,588 | 2,515 | 2,515 | -52 | -2% | 52,800 |
| 2024/07/04 | 2,530 | 2,575 | 2,516 | 2,567 | +48 | +1.9% | 73,900 |
| 2024/07/03 | 2,505 | 2,519 | 2,490 | 2,519 | -2 | -0.1% | 51,200 |
| 2024/07/02 | 2,491 | 2,527 | 2,486 | 2,521 | +11 | +0.4% | 81,100 |
| 2024/07/01 | 2,516 | 2,530 | 2,490 | 2,510 | -2 | -0.1% | 43,400 |
| 2024/06/28 | 2,501 | 2,521 | 2,497 | 2,512 | -2 | -0.1% | 49,100 |
| 2024/06/27 | 2,505 | 2,514 | 2,492 | 2,514 | ±0 | ±0% | 48,500 |
| 2024/06/26 | 2,490 | 2,525 | 2,476 | 2,514 | +17 | +0.7% | 58,200 |
| 2024/06/25 | 2,471 | 2,520 | 2,465 | 2,497 | +57 | +2.3% | 93,200 |
| 2024/06/24 | 2,427 | 2,442 | 2,409 | 2,440 | +34 | +1.4% | 89,300 |
| 2024/06/21 | 2,432 | 2,449 | 2,406 | 2,406 | -10 | -0.4% | 106,500 |
| 2024/06/20 | 2,413 | 2,423 | 2,402 | 2,416 | +3 | +0.1% | 50,600 |
| 2024/06/19 | 2,411 | 2,420 | 2,403 | 2,413 | -6 | -0.2% | 33,000 |
| 2024/06/18 | 2,449 | 2,463 | 2,419 | 2,419 | -16 | -0.7% | 98,200 |
| 2024/06/17 | 2,445 | 2,455 | 2,402 | 2,435 | -15 | -0.6% | 79,000 |
| 2024/06/14 | 2,393 | 2,454 | 2,376 | 2,450 | +49 | +2% | 100,400 |
| 2024/06/13 | 2,450 | 2,456 | 2,401 | 2,401 | -52 | -2.1% | 74,300 |
| 2024/06/12 | 2,435 | 2,468 | 2,428 | 2,453 | +11 | +0.5% | 50,900 |
| 2024/06/11 | 2,468 | 2,493 | 2,438 | 2,442 | -26 | -1.1% | 48,200 |
| 2024/06/10 | 2,472 | 2,476 | 2,450 | 2,468 | +17 | +0.7% | 36,000 |
| 2024/06/07 | 2,455 | 2,467 | 2,442 | 2,451 | -4 | -0.2% | 37,600 |
| 2024/06/06 | 2,485 | 2,501 | 2,442 | 2,455 | -15 | -0.6% | 55,400 |
| 2024/06/05 | 2,554 | 2,554 | 2,462 | 2,470 | -120 | -4.6% | 87,100 |
| 2024/06/04 | 2,537 | 2,622 | 2,522 | 2,590 | +55 | +2.2% | 74,700 |
| 2024/06/03 | 2,470 | 2,536 | 2,465 | 2,535 | +39 | +1.6% | 87,200 |
| 2024/05/31 | 2,455 | 2,499 | 2,425 | 2,496 | +55 | +2.3% | 171,100 |
| 2024/05/30 | 2,438 | 2,450 | 2,420 | 2,441 | -5 | -0.2% | 54,000 |
| 2024/05/29 | 2,473 | 2,479 | 2,440 | 2,446 | -27 | -1.1% | 35,700 |
| 2024/05/28 | 2,485 | 2,489 | 2,450 | 2,473 | -11 | -0.4% | 58,000 |
| 2024/05/27 | 2,495 | 2,503 | 2,481 | 2,484 | -16 | -0.6% | 43,000 |
| 2024/05/24 | 2,466 | 2,514 | 2,463 | 2,500 | -16 | -0.6% | 88,500 |
| 2024/05/23 | 2,483 | 2,520 | 2,467 | 2,516 | +26 | +1% | 84,600 |
| 2024/05/22 | 2,490 | 2,510 | 2,479 | 2,490 | +23 | +0.9% | 104,700 |
| 2024/05/21 | 2,466 | 2,485 | 2,455 | 2,467 | +14 | +0.6% | 82,100 |
| 2024/05/20 | 2,448 | 2,454 | 2,410 | 2,453 | +17 | +0.7% | 98,800 |
| 2024/05/17 | 2,416 | 2,454 | 2,383 | 2,436 | +10 | +0.4% | 88,500 |
| 2024/05/16 | 2,393 | 2,442 | 2,369 | 2,426 | +33 | +1.4% | 196,900 |
| 2024/05/15 | 2,350 | 2,401 | 2,273 | 2,393 | +20 | +0.8% | 288,400 |
251～
300
件表示中 / 3754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 | 267,300円 | +19.6% | +37.9% | 5.24% | 38.85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 |
| 新明和 | 166,100円 | +7.0% | +3.4% | 3.25% | 11.94倍 | 0.98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 | 169,600円 | -8.1% | -6.7% | 4.42% | 8.06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 |
| モリタＨＤ | 219,500円 | +2.9% | +4.0% | 2.64% | 9.90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 | 251,000円 | -3.1% | +65.0% | 1.83% | 47.09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
