極東貿易の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,515 | 1,522 | 1,490 | 1,494 | +63 | +4.4% | 41,700 |
| 2025/04/09 | 1,438 | 1,446 | 1,401 | 1,431 | -31 | -2.1% | 51,300 |
| 2025/04/08 | 1,390 | 1,470 | 1,390 | 1,462 | +141 | +10.7% | 51,000 |
| 2025/04/07 | 1,327 | 1,380 | 1,315 | 1,321 | -147 | -10% | 102,800 |
| 2025/04/04 | 1,500 | 1,502 | 1,435 | 1,468 | -80 | -5.2% | 88,200 |
| 2025/04/03 | 1,533 | 1,557 | 1,513 | 1,548 | -25 | -1.6% | 74,000 |
| 2025/04/02 | 1,585 | 1,593 | 1,568 | 1,573 | -12 | -0.8% | 25,300 |
| 2025/04/01 | 1,568 | 1,592 | 1,560 | 1,585 | +20 | +1.3% | 34,200 |
| 2025/03/31 | 1,600 | 1,601 | 1,565 | 1,565 | -73 | -4.5% | 54,600 |
| 2025/03/28 | 1,627 | 1,657 | 1,623 | 1,638 | -29 | -1.7% | 62,300 |
| 2025/03/27 | 1,675 | 1,678 | 1,657 | 1,667 | -17 | -1% | 115,100 |
| 2025/03/26 | 1,673 | 1,684 | 1,658 | 1,684 | +11 | +0.7% | 63,200 |
| 2025/03/25 | 1,691 | 1,694 | 1,670 | 1,673 | -13 | -0.8% | 58,800 |
| 2025/03/24 | 1,713 | 1,715 | 1,683 | 1,686 | -22 | -1.3% | 80,000 |
| 2025/03/21 | 1,720 | 1,721 | 1,702 | 1,708 | -18 | -1% | 58,600 |
| 2025/03/19 | 1,704 | 1,740 | 1,695 | 1,726 | +19 | +1.1% | 50,800 |
| 2025/03/18 | 1,699 | 1,738 | 1,695 | 1,707 | +31 | +1.8% | 57,200 |
| 2025/03/17 | 1,688 | 1,695 | 1,675 | 1,676 | -7 | -0.4% | 42,600 |
| 2025/03/14 | 1,674 | 1,684 | 1,665 | 1,683 | +8 | +0.5% | 35,000 |
| 2025/03/13 | 1,677 | 1,688 | 1,670 | 1,675 | +6 | +0.4% | 32,800 |
| 2025/03/12 | 1,677 | 1,688 | 1,669 | 1,669 | -17 | -1% | 21,200 |
| 2025/03/11 | 1,681 | 1,690 | 1,662 | 1,686 | -16 | -0.9% | 39,800 |
| 2025/03/10 | 1,720 | 1,736 | 1,697 | 1,702 | +10 | +0.6% | 54,500 |
| 2025/03/07 | 1,688 | 1,697 | 1,665 | 1,692 | -8 | -0.5% | 31,300 |
| 2025/03/06 | 1,664 | 1,700 | 1,664 | 1,700 | +46 | +2.8% | 41,500 |
| 2025/03/05 | 1,656 | 1,666 | 1,648 | 1,654 | -2 | -0.1% | 26,800 |
| 2025/03/04 | 1,654 | 1,662 | 1,637 | 1,656 | -7 | -0.4% | 26,200 |
| 2025/03/03 | 1,665 | 1,671 | 1,651 | 1,663 | +26 | +1.6% | 23,400 |
| 2025/02/28 | 1,620 | 1,648 | 1,620 | 1,637 | -1 | -0.1% | 34,300 |
| 2025/02/27 | 1,613 | 1,638 | 1,612 | 1,638 | +24 | +1.5% | 21,100 |
| 2025/02/26 | 1,607 | 1,623 | 1,606 | 1,614 | -9 | -0.6% | 25,300 |
| 2025/02/25 | 1,620 | 1,648 | 1,611 | 1,623 | -15 | -0.9% | 31,700 |
| 2025/02/21 | 1,648 | 1,663 | 1,626 | 1,638 | -26 | -1.6% | 37,900 |
| 2025/02/20 | 1,680 | 1,680 | 1,652 | 1,664 | -25 | -1.5% | 53,600 |
| 2025/02/19 | 1,724 | 1,731 | 1,685 | 1,689 | -30 | -1.7% | 52,100 |
| 2025/02/18 | 1,674 | 1,719 | 1,674 | 1,719 | +45 | +2.7% | 50,700 |
| 2025/02/17 | 1,665 | 1,692 | 1,662 | 1,674 | +12 | +0.7% | 64,600 |
| 2025/02/14 | 1,650 | 1,680 | 1,620 | 1,662 | +94 | +6% | 164,300 |
| 2025/02/13 | 1,562 | 1,573 | 1,558 | 1,568 | +13 | +0.8% | 48,400 |
| 2025/02/12 | 1,540 | 1,558 | 1,537 | 1,555 | +21 | +1.4% | 26,600 |
| 2025/02/10 | 1,534 | 1,540 | 1,529 | 1,534 | ±0 | ±0% | 23,100 |
| 2025/02/07 | 1,537 | 1,541 | 1,527 | 1,534 | -3 | -0.2% | 13,200 |
| 2025/02/06 | 1,528 | 1,545 | 1,528 | 1,537 | +4 | +0.3% | 11,200 |
| 2025/02/05 | 1,517 | 1,537 | 1,517 | 1,533 | +19 | +1.3% | 18,100 |
| 2025/02/04 | 1,520 | 1,528 | 1,514 | 1,514 | +4 | +0.3% | 18,400 |
| 2025/02/03 | 1,540 | 1,542 | 1,510 | 1,510 | -31 | -2% | 42,300 |
| 2025/01/31 | 1,555 | 1,555 | 1,538 | 1,541 | -19 | -1.2% | 22,100 |
| 2025/01/30 | 1,557 | 1,563 | 1,555 | 1,560 | +5 | +0.3% | 15,000 |
| 2025/01/29 | 1,569 | 1,570 | 1,554 | 1,555 | -4 | -0.3% | 16,800 |
| 2025/01/28 | 1,552 | 1,566 | 1,552 | 1,559 | +7 | +0.5% | 22,400 |
1～
50
件表示中 / 3677件
類似銘柄と比較する
現在ご覧いただいている「極東貿」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 |
|---|---|---|---|---|---|---|---|---|
| 極東貿 | 149,400円 | +18.0% | +34.5% | 4.69% | 5.24倍 | 0.69倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ユアサフナ | 389,000円 | +2.9% | +8.5% | 2.57% | 10.10倍 | 0.46倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| 東京産 | 65,300円 | +7.6% | - | 5.51% | 10.64倍 | 0.85倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| ナイス | 152,400円 | +5.4% | +1.6% | 4.27% | 5.65倍 | 0.34倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| Ｂガレージ | 144,700円 | +13.9% | +5.6% | 1.04% | 14.99倍 | 2.50倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
