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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/05 | 1,490 | 1,504 | 1,489 | 1,495 | +5 | +0.3% | 19,800 |
| 2025/06/04 | 1,482 | 1,500 | 1,481 | 1,490 | +10 | +0.7% | 18,900 |
| 2025/06/03 | 1,494 | 1,494 | 1,480 | 1,480 | -16 | -1.1% | 21,800 |
| 2025/06/02 | 1,497 | 1,504 | 1,492 | 1,496 | -9 | -0.6% | 15,400 |
| 2025/05/30 | 1,500 | 1,509 | 1,495 | 1,505 | +2 | +0.1% | 17,900 |
| 2025/05/29 | 1,510 | 1,515 | 1,501 | 1,503 | -4 | -0.3% | 22,800 |
| 2025/05/28 | 1,518 | 1,528 | 1,507 | 1,507 | -3 | -0.2% | 18,000 |
| 2025/05/27 | 1,508 | 1,511 | 1,503 | 1,510 | +2 | +0.1% | 9,900 |
| 2025/05/26 | 1,497 | 1,515 | 1,497 | 1,508 | +16 | +1.1% | 28,400 |
| 2025/05/23 | 1,479 | 1,495 | 1,479 | 1,492 | +22 | +1.5% | 25,700 |
| 2025/05/22 | 1,472 | 1,490 | 1,458 | 1,470 | -3 | -0.2% | 41,400 |
| 2025/05/21 | 1,471 | 1,489 | 1,471 | 1,473 | +2 | +0.1% | 18,900 |
| 2025/05/20 | 1,492 | 1,496 | 1,467 | 1,471 | -11 | -0.7% | 37,600 |
| 2025/05/19 | 1,496 | 1,496 | 1,481 | 1,482 | -14 | -0.9% | 30,800 |
| 2025/05/16 | 1,502 | 1,508 | 1,483 | 1,496 | -1 | -0.1% | 21,800 |
| 2025/05/15 | 1,488 | 1,514 | 1,481 | 1,497 | -69 | -4.4% | 61,400 |
| 2025/05/14 | 1,579 | 1,584 | 1,549 | 1,566 | -13 | -0.8% | 32,800 |
| 2025/05/13 | 1,583 | 1,590 | 1,570 | 1,579 | -3 | -0.2% | 28,500 |
| 2025/05/12 | 1,566 | 1,587 | 1,564 | 1,582 | +12 | +0.8% | 31,600 |
| 2025/05/09 | 1,556 | 1,576 | 1,556 | 1,570 | +18 | +1.2% | 29,100 |
| 2025/05/08 | 1,554 | 1,565 | 1,541 | 1,552 | +1 | +0.1% | 21,100 |
| 2025/05/07 | 1,543 | 1,555 | 1,535 | 1,551 | +1 | +0.1% | 21,700 |
| 2025/05/02 | 1,542 | 1,563 | 1,542 | 1,550 | +9 | +0.6% | 22,600 |
| 2025/05/01 | 1,542 | 1,550 | 1,529 | 1,541 | -13 | -0.8% | 21,500 |
| 2025/04/30 | 1,558 | 1,560 | 1,511 | 1,554 | +8 | +0.5% | 69,000 |
| 2025/04/28 | 1,573 | 1,576 | 1,546 | 1,546 | -21 | -1.3% | 73,700 |
| 2025/04/25 | 1,567 | 1,567 | 1,553 | 1,567 | +9 | +0.6% | 17,600 |
| 2025/04/24 | 1,577 | 1,578 | 1,546 | 1,558 | -12 | -0.8% | 20,400 |
| 2025/04/23 | 1,568 | 1,576 | 1,557 | 1,570 | +22 | +1.4% | 37,400 |
| 2025/04/22 | 1,538 | 1,555 | 1,538 | 1,548 | +10 | +0.7% | 19,000 |
| 2025/04/21 | 1,545 | 1,547 | 1,532 | 1,538 | -15 | -1% | 29,300 |
| 2025/04/18 | 1,517 | 1,553 | 1,517 | 1,553 | +51 | +3.4% | 30,600 |
| 2025/04/17 | 1,488 | 1,506 | 1,486 | 1,502 | +8 | +0.5% | 9,800 |
1～
50
件表示中 / 3731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 | 152,700円 | +7.6% | -16.8% | 4.58% | 11.53倍 | 0.63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 | 173,800円 | -2.5% | +1.9% | 5.98% | 8.07倍 | 0.51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 |
| アステナＨＤ | 46,900円 | +8.6% | -10.8% | 3.84% | 12.62倍 | 0.75倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| ＯＣＨＩ・ＨＤ | 139,600円 | +6.8% | +14.0% | 3.87% | 15.12倍 | 0.77倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| サトー商会 | 189,800円 | +1.8% | -9.0% | 2.42% | 13.19倍 | 0.60倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
