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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,679 | 1,685 | 1,672 | 1,673 | -6 | -0.4% | 24,700 |
| 2025/08/15 | 1,680 | 1,686 | 1,670 | 1,679 | -1 | -0.1% | 31,100 |
| 2025/08/14 | 1,692 | 1,704 | 1,679 | 1,680 | -22 | -1.3% | 31,400 |
| 2025/08/13 | 1,710 | 1,720 | 1,694 | 1,702 | -11 | -0.6% | 62,800 |
| 2025/08/12 | 1,715 | 1,732 | 1,694 | 1,713 | +137 | +8.7% | 208,800 |
| 2025/08/08 | 1,565 | 1,576 | 1,560 | 1,576 | +12 | +0.8% | 19,700 |
| 2025/08/07 | 1,560 | 1,568 | 1,556 | 1,564 | +7 | +0.4% | 16,200 |
| 2025/08/06 | 1,553 | 1,567 | 1,549 | 1,557 | +11 | +0.7% | 17,800 |
| 2025/08/05 | 1,539 | 1,557 | 1,539 | 1,546 | +7 | +0.5% | 13,200 |
| 2025/08/04 | 1,535 | 1,548 | 1,528 | 1,539 | -17 | -1.1% | 22,700 |
| 2025/08/01 | 1,532 | 1,560 | 1,532 | 1,556 | +20 | +1.3% | 32,700 |
| 2025/07/31 | 1,537 | 1,548 | 1,534 | 1,536 | -1 | -0.1% | 15,600 |
| 2025/07/30 | 1,540 | 1,541 | 1,526 | 1,537 | +1 | +0.1% | 20,600 |
| 2025/07/29 | 1,535 | 1,542 | 1,532 | 1,536 | -7 | -0.5% | 13,000 |
| 2025/07/28 | 1,545 | 1,548 | 1,533 | 1,543 | -2 | -0.1% | 17,700 |
| 2025/07/25 | 1,538 | 1,553 | 1,528 | 1,545 | +5 | +0.3% | 29,400 |
| 2025/07/24 | 1,513 | 1,543 | 1,508 | 1,540 | +34 | +2.3% | 39,800 |
| 2025/07/23 | 1,494 | 1,510 | 1,487 | 1,506 | +22 | +1.5% | 55,500 |
| 2025/07/22 | 1,491 | 1,495 | 1,475 | 1,484 | -7 | -0.5% | 21,300 |
| 2025/07/18 | 1,500 | 1,500 | 1,485 | 1,491 | -5 | -0.3% | 25,900 |
| 2025/07/17 | 1,496 | 1,498 | 1,489 | 1,496 | ±0 | ±0% | 18,000 |
| 2025/07/16 | 1,508 | 1,509 | 1,496 | 1,496 | -14 | -0.9% | 17,000 |
| 2025/07/15 | 1,515 | 1,524 | 1,507 | 1,510 | -3 | -0.2% | 35,300 |
| 2025/07/14 | 1,510 | 1,516 | 1,506 | 1,513 | +9 | +0.6% | 20,200 |
| 2025/07/11 | 1,510 | 1,518 | 1,496 | 1,504 | +8 | +0.5% | 40,700 |
| 2025/07/10 | 1,515 | 1,515 | 1,496 | 1,496 | -19 | -1.3% | 26,200 |
| 2025/07/09 | 1,505 | 1,519 | 1,505 | 1,515 | +14 | +0.9% | 24,600 |
| 2025/07/08 | 1,502 | 1,503 | 1,496 | 1,501 | +7 | +0.5% | 15,800 |
| 2025/07/07 | 1,501 | 1,507 | 1,493 | 1,494 | -7 | -0.5% | 19,800 |
| 2025/07/04 | 1,515 | 1,520 | 1,501 | 1,501 | -13 | -0.9% | 13,300 |
| 2025/07/03 | 1,514 | 1,519 | 1,506 | 1,514 | ±0 | ±0% | 12,800 |
| 2025/07/02 | 1,505 | 1,520 | 1,505 | 1,514 | +9 | +0.6% | 20,500 |
| 2025/07/01 | 1,510 | 1,513 | 1,504 | 1,505 | -22 | -1.4% | 16,600 |
| 2025/06/30 | 1,497 | 1,527 | 1,495 | 1,527 | +30 | +2% | 52,700 |
| 2025/06/27 | 1,485 | 1,497 | 1,484 | 1,497 | +12 | +0.8% | 27,500 |
| 2025/06/26 | 1,466 | 1,486 | 1,466 | 1,485 | +14 | +1% | 23,600 |
| 2025/06/25 | 1,474 | 1,477 | 1,466 | 1,471 | -3 | -0.2% | 16,500 |
| 2025/06/24 | 1,480 | 1,485 | 1,471 | 1,474 | +6 | +0.4% | 14,600 |
| 2025/06/23 | 1,474 | 1,477 | 1,468 | 1,468 | -12 | -0.8% | 22,800 |
| 2025/06/20 | 1,495 | 1,498 | 1,480 | 1,480 | -5 | -0.3% | 29,900 |
| 2025/06/19 | 1,493 | 1,497 | 1,482 | 1,485 | -8 | -0.5% | 19,700 |
| 2025/06/18 | 1,491 | 1,501 | 1,491 | 1,493 | -1 | -0.1% | 13,600 |
| 2025/06/17 | 1,496 | 1,504 | 1,493 | 1,494 | -2 | -0.1% | 13,700 |
| 2025/06/16 | 1,498 | 1,502 | 1,490 | 1,496 | +6 | +0.4% | 14,900 |
| 2025/06/13 | 1,510 | 1,511 | 1,483 | 1,490 | -5 | -0.3% | 33,800 |
| 2025/06/12 | 1,495 | 1,502 | 1,492 | 1,495 | -5 | -0.3% | 12,200 |
| 2025/06/11 | 1,500 | 1,505 | 1,495 | 1,500 | +2 | +0.1% | 11,800 |
| 2025/06/10 | 1,500 | 1,514 | 1,498 | 1,498 | +3 | +0.2% | 17,200 |
| 2025/06/09 | 1,507 | 1,510 | 1,490 | 1,495 | -12 | -0.8% | 16,100 |
| 2025/06/06 | 1,510 | 1,513 | 1,501 | 1,507 | +12 | +0.8% | 19,300 |
1～
50
件表示中 / 3764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 | 167,300円 | +7.6% | -16.8% | 4.18% | 12.57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 |
| カノークス | 188,800円 | -2.5% | +1.9% | 5.51% | 8.87倍 | 0.56倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 扶桑電通 | 299,900円 | +11.2% | +37.0% | 4.27% | 9.42倍 | 1.28倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 尾家産業 | 214,400円 | +4.6% | +5.3% | 4.38% | 6.85倍 | 1.23倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| メディアスＨＤ | 86,700円 | +5.7% | -5.0% | 2.31% | 14.83倍 | 0.94倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
市場注目の銘柄
チャート関連のコラム
