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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,410 | 1,432 | 1,401 | 1,430 | +9 | +0.6% | 69,500 |
| 2023/01/18 | 1,390 | 1,429 | 1,389 | 1,421 | +34 | +2.5% | 138,100 |
| 2023/01/17 | 1,373 | 1,395 | 1,373 | 1,387 | +17 | +1.2% | 47,800 |
| 2023/01/16 | 1,367 | 1,372 | 1,352 | 1,370 | -8 | -0.6% | 67,200 |
| 2023/01/13 | 1,391 | 1,395 | 1,372 | 1,378 | -20 | -1.4% | 81,800 |
| 2023/01/12 | 1,390 | 1,405 | 1,389 | 1,398 | +11 | +0.8% | 84,300 |
| 2023/01/11 | 1,363 | 1,387 | 1,362 | 1,387 | +32 | +2.4% | 94,300 |
| 2023/01/10 | 1,355 | 1,355 | 1,344 | 1,355 | +15 | +1.1% | 35,700 |
| 2023/01/06 | 1,331 | 1,342 | 1,327 | 1,340 | +5 | +0.4% | 35,200 |
| 2023/01/05 | 1,340 | 1,340 | 1,324 | 1,335 | -5 | -0.4% | 60,900 |
| 2023/01/04 | 1,366 | 1,366 | 1,340 | 1,340 | -21 | -1.5% | 53,900 |
| 2022/12/30 | 1,369 | 1,370 | 1,356 | 1,361 | -5 | -0.4% | 47,200 |
| 2022/12/29 | 1,365 | 1,367 | 1,352 | 1,366 | -1 | -0.1% | 42,600 |
| 2022/12/28 | 1,358 | 1,367 | 1,348 | 1,367 | +12 | +0.9% | 45,700 |
| 2022/12/27 | 1,353 | 1,358 | 1,348 | 1,355 | +8 | +0.6% | 39,500 |
| 2022/12/26 | 1,330 | 1,347 | 1,330 | 1,347 | +18 | +1.4% | 38,600 |
| 2022/12/23 | 1,335 | 1,339 | 1,324 | 1,329 | -10 | -0.7% | 35,700 |
| 2022/12/22 | 1,333 | 1,341 | 1,324 | 1,339 | +14 | +1.1% | 51,000 |
| 2022/12/21 | 1,340 | 1,350 | 1,323 | 1,325 | -15 | -1.1% | 87,800 |
| 2022/12/20 | 1,372 | 1,379 | 1,334 | 1,340 | -26 | -1.9% | 112,400 |
| 2022/12/19 | 1,331 | 1,370 | 1,325 | 1,366 | +31 | +2.3% | 171,900 |
| 2022/12/16 | 1,340 | 1,349 | 1,333 | 1,335 | -8 | -0.6% | 82,600 |
| 2022/12/15 | 1,345 | 1,345 | 1,339 | 1,343 | -1 | -0.1% | 36,100 |
| 2022/12/14 | 1,336 | 1,344 | 1,331 | 1,344 | +13 | +1% | 38,800 |
| 2022/12/13 | 1,341 | 1,341 | 1,330 | 1,331 | +1 | +0.1% | 29,100 |
| 2022/12/12 | 1,335 | 1,342 | 1,327 | 1,330 | -4 | -0.3% | 46,700 |
| 2022/12/09 | 1,331 | 1,337 | 1,329 | 1,334 | +5 | +0.4% | 32,300 |
| 2022/12/08 | 1,327 | 1,332 | 1,321 | 1,329 | +2 | +0.2% | 23,200 |
| 2022/12/07 | 1,323 | 1,334 | 1,320 | 1,327 | +5 | +0.4% | 34,300 |
| 2022/12/06 | 1,315 | 1,328 | 1,314 | 1,322 | +3 | +0.2% | 21,900 |
| 2022/12/05 | 1,310 | 1,320 | 1,310 | 1,319 | -1 | -0.1% | 28,500 |
| 2022/12/02 | 1,317 | 1,323 | 1,305 | 1,320 | -2 | -0.2% | 38,700 |
| 2022/12/01 | 1,328 | 1,328 | 1,318 | 1,322 | -3 | -0.2% | 25,500 |
| 2022/11/30 | 1,325 | 1,330 | 1,317 | 1,325 | +4 | +0.3% | 40,100 |
| 2022/11/29 | 1,315 | 1,327 | 1,308 | 1,321 | -4 | -0.3% | 34,800 |
| 2022/11/28 | 1,340 | 1,341 | 1,320 | 1,325 | -7 | -0.5% | 37,000 |
| 2022/11/25 | 1,335 | 1,337 | 1,328 | 1,332 | -3 | -0.2% | 30,900 |
| 2022/11/24 | 1,347 | 1,347 | 1,330 | 1,335 | -9 | -0.7% | 53,900 |
| 2022/11/22 | 1,340 | 1,346 | 1,335 | 1,344 | +10 | +0.7% | 30,300 |
| 2022/11/21 | 1,342 | 1,342 | 1,330 | 1,334 | -6 | -0.4% | 24,100 |
| 2022/11/18 | 1,335 | 1,345 | 1,329 | 1,340 | +7 | +0.5% | 33,200 |
| 2022/11/17 | 1,328 | 1,335 | 1,320 | 1,333 | +8 | +0.6% | 21,400 |
| 2022/11/16 | 1,322 | 1,328 | 1,318 | 1,325 | +1 | +0.1% | 17,900 |
| 2022/11/15 | 1,314 | 1,331 | 1,308 | 1,324 | +10 | +0.8% | 25,000 |
| 2022/11/14 | 1,320 | 1,321 | 1,309 | 1,314 | -10 | -0.8% | 24,200 |
| 2022/11/11 | 1,333 | 1,334 | 1,318 | 1,324 | -2 | -0.2% | 30,900 |
| 2022/11/10 | 1,315 | 1,331 | 1,311 | 1,326 | +4 | +0.3% | 31,300 |
| 2022/11/09 | 1,321 | 1,335 | 1,313 | 1,322 | +16 | +1.2% | 65,500 |
| 2022/11/08 | 1,296 | 1,311 | 1,295 | 1,306 | +10 | +0.8% | 24,700 |
| 2022/11/07 | 1,297 | 1,302 | 1,290 | 1,296 | +3 | +0.2% | 21,300 |
601～
650
件表示中 / 3732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 | 150,500円 | +7.6% | -16.8% | 4.65% | 11.36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 |
| アステナＨＤ | 46,500円 | +8.6% | -10.8% | 3.87% | 12.51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 | 139,200円 | +6.8% | +14.0% | 3.88% | 15.08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 |
| ジーデップ | 322,500円 | +49.5% | +19.8% | 0.71% | 32.97倍 | 6.47倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 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
