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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 1,290 | 1,301 | 1,288 | 1,300 | +2 | +0.2% | 24,600 |
2022/10/18 | 1,301 | 1,303 | 1,290 | 1,298 | +17 | +1.3% | 19,800 |
2022/10/17 | 1,279 | 1,291 | 1,278 | 1,281 | ±0 | ±0% | 22,500 |
2022/10/14 | 1,282 | 1,288 | 1,260 | 1,281 | +28 | +2.2% | 30,400 |
2022/10/13 | 1,269 | 1,279 | 1,252 | 1,253 | -26 | -2% | 31,000 |
2022/10/12 | 1,288 | 1,288 | 1,271 | 1,279 | -8 | -0.6% | 26,200 |
2022/10/11 | 1,313 | 1,316 | 1,285 | 1,287 | -32 | -2.4% | 31,000 |
2022/10/07 | 1,301 | 1,324 | 1,300 | 1,319 | ±0 | ±0% | 28,600 |
2022/10/06 | 1,314 | 1,333 | 1,313 | 1,319 | -1 | -0.1% | 39,800 |
2022/10/05 | 1,320 | 1,328 | 1,309 | 1,320 | +18 | +1.4% | 62,300 |
2022/10/04 | 1,278 | 1,307 | 1,272 | 1,302 | +48 | +3.8% | 57,000 |
2022/10/03 | 1,244 | 1,254 | 1,232 | 1,254 | +21 | +1.7% | 39,500 |
2022/09/30 | 1,261 | 1,269 | 1,233 | 1,233 | -23 | -1.8% | 43,200 |
2022/09/29 | 1,229 | 1,261 | 1,226 | 1,256 | -40 | -3.1% | 76,800 |
2022/09/28 | 1,298 | 1,303 | 1,280 | 1,296 | -2 | -0.2% | 78,300 |
2022/09/27 | 1,320 | 1,323 | 1,295 | 1,298 | -23 | -1.7% | 91,500 |
2022/09/26 | 1,336 | 1,336 | 1,321 | 1,321 | -20 | -1.5% | 68,900 |
2022/09/22 | 1,327 | 1,342 | 1,324 | 1,341 | +14 | +1.1% | 28,300 |
2022/09/21 | 1,327 | 1,332 | 1,323 | 1,327 | ±0 | ±0% | 34,100 |
2022/09/20 | 1,332 | 1,342 | 1,324 | 1,327 | -4 | -0.3% | 44,400 |
2022/09/16 | 1,340 | 1,342 | 1,323 | 1,331 | -11 | -0.8% | 60,700 |
2022/09/15 | 1,337 | 1,346 | 1,332 | 1,342 | +2 | +0.1% | 44,600 |
2022/09/14 | 1,340 | 1,346 | 1,335 | 1,340 | -7 | -0.5% | 46,500 |
2022/09/13 | 1,346 | 1,352 | 1,341 | 1,347 | +1 | +0.1% | 43,700 |
2022/09/12 | 1,340 | 1,354 | 1,340 | 1,346 | +10 | +0.7% | 51,500 |
2022/09/09 | 1,325 | 1,339 | 1,325 | 1,336 | +1 | +0.1% | 40,000 |
2022/09/08 | 1,339 | 1,339 | 1,330 | 1,335 | +5 | +0.4% | 29,400 |
2022/09/07 | 1,332 | 1,332 | 1,318 | 1,330 | -4 | -0.3% | 41,200 |
2022/09/06 | 1,329 | 1,336 | 1,321 | 1,334 | +5 | +0.4% | 54,200 |
2022/09/05 | 1,319 | 1,329 | 1,307 | 1,329 | +16 | +1.2% | 58,500 |
2022/09/02 | 1,331 | 1,331 | 1,310 | 1,313 | -10 | -0.8% | 58,400 |
2022/09/01 | 1,331 | 1,332 | 1,312 | 1,323 | -14 | -1% | 86,400 |
2022/08/31 | 1,343 | 1,355 | 1,333 | 1,337 | -11 | -0.8% | 114,600 |
2022/08/30 | 1,337 | 1,364 | 1,331 | 1,348 | -1,356 | -50.1% | 62,700 |
2022/08/29 | 2,695 | 2,712 | 2,690 | 2,704 | -28 | -1% | 53,100 |
2022/08/26 | 2,741 | 2,758 | 2,732 | 2,732 | -9 | -0.3% | 31,600 |
2022/08/25 | 2,728 | 2,752 | 2,728 | 2,741 | +16 | +0.6% | 37,400 |
2022/08/24 | 2,694 | 2,725 | 2,683 | 2,725 | +41 | +1.5% | 37,500 |
2022/08/23 | 2,676 | 2,693 | 2,671 | 2,684 | -2 | -0.1% | 33,600 |
2022/08/22 | 2,686 | 2,695 | 2,676 | 2,686 | -11 | -0.4% | 29,600 |
2022/08/19 | 2,686 | 2,698 | 2,666 | 2,697 | +31 | +1.2% | 48,600 |
2022/08/18 | 2,644 | 2,672 | 2,637 | 2,666 | +14 | +0.5% | 37,500 |
2022/08/17 | 2,650 | 2,662 | 2,635 | 2,652 | +11 | +0.4% | 25,900 |
2022/08/16 | 2,656 | 2,674 | 2,641 | 2,641 | -6 | -0.2% | 21,200 |
2022/08/15 | 2,643 | 2,664 | 2,639 | 2,647 | +4 | +0.2% | 36,100 |
2022/08/12 | 2,673 | 2,693 | 2,638 | 2,643 | -20 | -0.8% | 83,300 |
2022/08/10 | 2,695 | 2,704 | 2,654 | 2,663 | -52 | -1.9% | 51,100 |
2022/08/09 | 2,694 | 2,728 | 2,690 | 2,715 | +15 | +0.6% | 35,400 |
2022/08/08 | 2,671 | 2,708 | 2,671 | 2,700 | +21 | +0.8% | 30,800 |
2022/08/05 | 2,670 | 2,698 | 2,661 | 2,679 | ±0 | ±0% | 30,400 |
501~
550
件表示中 / 3571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 | 146,800円 | +4.2% | +0.9% | 4.77% | 15.09倍 | 0.71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 |
東京産 | 69,200円 | +1.5% | - | 5.20% | 5.82倍 | 0.91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 |
三谷産 | 31,600円 | +5.4% | -9.9% | 2.85% | 11.12倍 | 0.41倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
日邦産 | 208,000円 | +0.2% | -9.3% | - | - | - |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
メディアスHD | 83,500円 | +7.8% | +14.3% | 2.28% | 14.51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