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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,469 | 1,478 | 1,467 | 1,472 | +6 | +0.4% | 29,400 |
2023/02/24 | 1,474 | 1,481 | 1,461 | 1,466 | -1 | -0.1% | 63,400 |
2023/02/22 | 1,473 | 1,474 | 1,463 | 1,467 | -7 | -0.5% | 67,400 |
2023/02/21 | 1,453 | 1,479 | 1,452 | 1,474 | +21 | +1.4% | 32,800 |
2023/02/20 | 1,451 | 1,460 | 1,448 | 1,453 | +6 | +0.4% | 22,500 |
2023/02/17 | 1,441 | 1,449 | 1,438 | 1,447 | -8 | -0.5% | 25,800 |
2023/02/16 | 1,465 | 1,470 | 1,451 | 1,455 | -5 | -0.3% | 51,000 |
2023/02/15 | 1,478 | 1,480 | 1,452 | 1,460 | -5 | -0.3% | 60,500 |
2023/02/14 | 1,462 | 1,468 | 1,451 | 1,465 | +24 | +1.7% | 36,400 |
2023/02/13 | 1,436 | 1,448 | 1,435 | 1,441 | -1 | -0.1% | 25,100 |
2023/02/10 | 1,412 | 1,449 | 1,412 | 1,442 | +9 | +0.6% | 51,700 |
2023/02/09 | 1,417 | 1,438 | 1,417 | 1,433 | -1 | -0.1% | 43,300 |
2023/02/08 | 1,447 | 1,469 | 1,424 | 1,434 | -5 | -0.3% | 78,900 |
2023/02/07 | 1,438 | 1,450 | 1,437 | 1,439 | -5 | -0.3% | 56,100 |
2023/02/06 | 1,454 | 1,459 | 1,437 | 1,444 | +6 | +0.4% | 101,900 |
2023/02/03 | 1,433 | 1,443 | 1,422 | 1,438 | -16 | -1.1% | 74,100 |
2023/02/02 | 1,482 | 1,482 | 1,452 | 1,454 | -22 | -1.5% | 41,700 |
2023/02/01 | 1,500 | 1,500 | 1,471 | 1,476 | -12 | -0.8% | 37,000 |
2023/01/31 | 1,472 | 1,489 | 1,467 | 1,488 | +17 | +1.2% | 77,000 |
2023/01/30 | 1,466 | 1,481 | 1,464 | 1,471 | +5 | +0.3% | 66,300 |
2023/01/27 | 1,470 | 1,472 | 1,461 | 1,466 | -4 | -0.3% | 28,700 |
2023/01/26 | 1,463 | 1,471 | 1,459 | 1,470 | +5 | +0.3% | 30,400 |
2023/01/25 | 1,467 | 1,472 | 1,460 | 1,465 | -2 | -0.1% | 40,500 |
2023/01/24 | 1,454 | 1,468 | 1,453 | 1,467 | +23 | +1.6% | 69,700 |
2023/01/23 | 1,438 | 1,444 | 1,427 | 1,444 | +23 | +1.6% | 57,100 |
2023/01/20 | 1,423 | 1,433 | 1,419 | 1,421 | -6 | -0.4% | 38,800 |
2023/01/19 | 1,448 | 1,450 | 1,427 | 1,427 | -21 | -1.5% | 35,500 |
2023/01/18 | 1,450 | 1,459 | 1,436 | 1,448 | +3 | +0.2% | 56,800 |
2023/01/17 | 1,424 | 1,448 | 1,422 | 1,445 | +20 | +1.4% | 36,900 |
2023/01/16 | 1,430 | 1,437 | 1,422 | 1,425 | -14 | -1% | 21,800 |
2023/01/13 | 1,438 | 1,465 | 1,436 | 1,439 | -5 | -0.3% | 60,500 |
2023/01/12 | 1,446 | 1,450 | 1,435 | 1,444 | -6 | -0.4% | 46,300 |
2023/01/11 | 1,440 | 1,456 | 1,439 | 1,450 | +23 | +1.6% | 113,500 |
2023/01/10 | 1,437 | 1,445 | 1,422 | 1,427 | -3 | -0.2% | 141,900 |
2023/01/06 | 1,435 | 1,447 | 1,422 | 1,430 | -6 | -0.4% | 109,800 |
2023/01/05 | 1,432 | 1,436 | 1,423 | 1,436 | +3 | +0.2% | 57,400 |
2023/01/04 | 1,439 | 1,442 | 1,418 | 1,433 | -10 | -0.7% | 101,600 |
2022/12/30 | 1,453 | 1,466 | 1,440 | 1,443 | -8 | -0.6% | 83,800 |
2022/12/29 | 1,452 | 1,460 | 1,439 | 1,451 | -3 | -0.2% | 68,400 |
2022/12/28 | 1,447 | 1,463 | 1,444 | 1,454 | +5 | +0.3% | 84,700 |
2022/12/27 | 1,419 | 1,460 | 1,411 | 1,449 | +27 | +1.9% | 214,000 |
2022/12/26 | 1,430 | 1,430 | 1,405 | 1,422 | -5 | -0.4% | 46,300 |
2022/12/23 | 1,405 | 1,427 | 1,388 | 1,427 | +21 | +1.5% | 213,800 |
2022/12/22 | 1,372 | 1,406 | 1,370 | 1,406 | +45 | +3.3% | 232,100 |
2022/12/21 | 1,366 | 1,371 | 1,350 | 1,361 | -9 | -0.7% | 187,800 |
2022/12/20 | 1,368 | 1,388 | 1,356 | 1,370 | +4 | +0.3% | 118,800 |
2022/12/19 | 1,370 | 1,372 | 1,361 | 1,366 | -4 | -0.3% | 65,200 |
2022/12/16 | 1,373 | 1,377 | 1,363 | 1,370 | -9 | -0.7% | 83,200 |
2022/12/15 | 1,371 | 1,390 | 1,370 | 1,379 | +4 | +0.3% | 44,000 |
2022/12/14 | 1,378 | 1,387 | 1,368 | 1,375 | +3 | +0.2% | 67,800 |
301~
350
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