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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,768 | 1,817 | 1,751 | 1,764 | -1 | -0.1% | 102,400 |
2023/05/11 | 1,765 | 1,818 | 1,724 | 1,765 | -23 | -1.3% | 192,300 |
2023/05/10 | 1,794 | 1,795 | 1,766 | 1,788 | -1 | -0.1% | 69,100 |
2023/05/09 | 1,778 | 1,791 | 1,760 | 1,789 | +21 | +1.2% | 98,100 |
2023/05/08 | 1,735 | 1,774 | 1,735 | 1,768 | +33 | +1.9% | 83,100 |
2023/05/02 | 1,755 | 1,766 | 1,721 | 1,735 | -5 | -0.3% | 70,600 |
2023/05/01 | 1,708 | 1,743 | 1,708 | 1,740 | +31 | +1.8% | 50,600 |
2023/04/28 | 1,705 | 1,714 | 1,698 | 1,709 | +21 | +1.2% | 59,000 |
2023/04/27 | 1,666 | 1,694 | 1,665 | 1,688 | +4 | +0.2% | 242,500 |
2023/04/26 | 1,690 | 1,693 | 1,671 | 1,684 | -23 | -1.3% | 74,400 |
2023/04/25 | 1,696 | 1,724 | 1,691 | 1,707 | +22 | +1.3% | 68,600 |
2023/04/24 | 1,673 | 1,687 | 1,662 | 1,685 | +23 | +1.4% | 81,600 |
2023/04/21 | 1,661 | 1,675 | 1,650 | 1,662 | +1 | +0.1% | 37,800 |
2023/04/20 | 1,647 | 1,675 | 1,647 | 1,661 | +15 | +0.9% | 63,100 |
2023/04/19 | 1,647 | 1,649 | 1,625 | 1,646 | -1 | -0.1% | 114,800 |
2023/04/18 | 1,644 | 1,651 | 1,633 | 1,647 | +13 | +0.8% | 36,900 |
2023/04/17 | 1,640 | 1,646 | 1,622 | 1,634 | +4 | +0.2% | 33,900 |
2023/04/14 | 1,609 | 1,635 | 1,607 | 1,630 | +10 | +0.6% | 54,600 |
2023/04/13 | 1,609 | 1,620 | 1,604 | 1,620 | +3 | +0.2% | 48,000 |
2023/04/12 | 1,614 | 1,626 | 1,611 | 1,617 | +3 | +0.2% | 57,100 |
2023/04/11 | 1,612 | 1,617 | 1,596 | 1,614 | +2 | +0.1% | 60,300 |
2023/04/10 | 1,611 | 1,623 | 1,602 | 1,612 | +1 | +0.1% | 54,700 |
2023/04/07 | 1,581 | 1,620 | 1,581 | 1,611 | +27 | +1.7% | 54,200 |
2023/04/06 | 1,620 | 1,625 | 1,582 | 1,584 | -54 | -3.3% | 71,600 |
2023/04/05 | 1,658 | 1,658 | 1,628 | 1,638 | -41 | -2.4% | 102,900 |
2023/04/04 | 1,658 | 1,680 | 1,644 | 1,679 | +21 | +1.3% | 88,100 |
2023/04/03 | 1,637 | 1,661 | 1,637 | 1,658 | +42 | +2.6% | 76,900 |
2023/03/31 | 1,611 | 1,630 | 1,611 | 1,616 | +3 | +0.2% | 63,500 |
2023/03/30 | 1,601 | 1,613 | 1,588 | 1,613 | -6 | -0.4% | 52,600 |
2023/03/29 | 1,590 | 1,619 | 1,587 | 1,619 | +41 | +2.6% | 96,600 |
2023/03/28 | 1,589 | 1,595 | 1,574 | 1,578 | +5 | +0.3% | 41,000 |
2023/03/27 | 1,572 | 1,576 | 1,565 | 1,573 | +15 | +1% | 42,700 |
2023/03/24 | 1,550 | 1,559 | 1,547 | 1,558 | -11 | -0.7% | 49,800 |
2023/03/23 | 1,557 | 1,570 | 1,548 | 1,569 | +6 | +0.4% | 72,800 |
2023/03/22 | 1,556 | 1,567 | 1,551 | 1,563 | +37 | +2.4% | 81,600 |
2023/03/20 | 1,538 | 1,549 | 1,523 | 1,526 | -20 | -1.3% | 88,900 |
2023/03/17 | 1,543 | 1,552 | 1,540 | 1,546 | +19 | +1.2% | 70,900 |
2023/03/16 | 1,525 | 1,537 | 1,510 | 1,527 | -26 | -1.7% | 128,200 |
2023/03/15 | 1,537 | 1,563 | 1,537 | 1,553 | +20 | +1.3% | 122,900 |
2023/03/14 | 1,522 | 1,538 | 1,499 | 1,533 | -24 | -1.5% | 198,900 |
2023/03/13 | 1,577 | 1,577 | 1,544 | 1,557 | -39 | -2.4% | 88,700 |
2023/03/10 | 1,608 | 1,612 | 1,592 | 1,596 | -12 | -0.7% | 110,800 |
2023/03/09 | 1,592 | 1,617 | 1,592 | 1,608 | +36 | +2.3% | 88,100 |
2023/03/08 | 1,537 | 1,576 | 1,535 | 1,572 | +38 | +2.5% | 98,300 |
2023/03/07 | 1,535 | 1,542 | 1,529 | 1,534 | +4 | +0.3% | 40,600 |
2023/03/06 | 1,510 | 1,536 | 1,503 | 1,530 | +33 | +2.2% | 80,000 |
2023/03/03 | 1,484 | 1,506 | 1,481 | 1,497 | +13 | +0.9% | 93,800 |
2023/03/02 | 1,489 | 1,495 | 1,477 | 1,484 | +1 | +0.1% | 47,500 |
2023/03/01 | 1,455 | 1,488 | 1,455 | 1,483 | +20 | +1.4% | 62,200 |
2023/02/28 | 1,472 | 1,478 | 1,458 | 1,463 | -9 | -0.6% | 74,000 |
251~
300
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