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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 2,437 | 2,438 | 2,419 | 2,426 | +11 | +0.5% | 12,900 |
2021/12/21 | 2,440 | 2,449 | 2,406 | 2,415 | +1 | ±0% | 26,000 |
2021/12/20 | 2,480 | 2,480 | 2,410 | 2,414 | -62 | -2.5% | 29,800 |
2021/12/17 | 2,471 | 2,488 | 2,461 | 2,476 | +5 | +0.2% | 14,500 |
2021/12/16 | 2,463 | 2,477 | 2,447 | 2,471 | +42 | +1.7% | 24,000 |
2021/12/15 | 2,497 | 2,498 | 2,424 | 2,429 | -57 | -2.3% | 34,000 |
2021/12/14 | 2,475 | 2,489 | 2,452 | 2,486 | +10 | +0.4% | 16,900 |
2021/12/13 | 2,475 | 2,486 | 2,445 | 2,476 | +19 | +0.8% | 11,200 |
2021/12/10 | 2,441 | 2,470 | 2,432 | 2,457 | +5 | +0.2% | 16,400 |
2021/12/09 | 2,471 | 2,473 | 2,432 | 2,452 | -22 | -0.9% | 12,400 |
2021/12/08 | 2,450 | 2,478 | 2,428 | 2,474 | +34 | +1.4% | 19,500 |
2021/12/07 | 2,399 | 2,440 | 2,391 | 2,440 | +44 | +1.8% | 24,300 |
2021/12/06 | 2,401 | 2,418 | 2,374 | 2,396 | ±0 | ±0% | 26,600 |
2021/12/03 | 2,320 | 2,398 | 2,316 | 2,396 | +86 | +3.7% | 25,500 |
2021/12/02 | 2,319 | 2,340 | 2,298 | 2,310 | -17 | -0.7% | 38,700 |
2021/12/01 | 2,349 | 2,374 | 2,300 | 2,327 | -5 | -0.2% | 36,500 |
2021/11/30 | 2,440 | 2,446 | 2,327 | 2,332 | -58 | -2.4% | 49,400 |
2021/11/29 | 2,450 | 2,450 | 2,390 | 2,390 | -71 | -2.9% | 49,600 |
2021/11/26 | 2,529 | 2,529 | 2,445 | 2,461 | -68 | -2.7% | 35,800 |
2021/11/25 | 2,492 | 2,536 | 2,477 | 2,529 | +54 | +2.2% | 20,200 |
2021/11/24 | 2,499 | 2,500 | 2,466 | 2,475 | -5 | -0.2% | 26,800 |
2021/11/22 | 2,489 | 2,505 | 2,471 | 2,480 | -24 | -1% | 16,600 |
2021/11/19 | 2,487 | 2,511 | 2,471 | 2,504 | +17 | +0.7% | 21,200 |
2021/11/18 | 2,555 | 2,555 | 2,465 | 2,487 | -44 | -1.7% | 30,400 |
2021/11/17 | 2,548 | 2,548 | 2,519 | 2,531 | +5 | +0.2% | 21,700 |
2021/11/16 | 2,500 | 2,543 | 2,500 | 2,526 | +31 | +1.2% | 26,600 |
2021/11/15 | 2,509 | 2,509 | 2,463 | 2,495 | +17 | +0.7% | 19,500 |
2021/11/12 | 2,512 | 2,513 | 2,457 | 2,478 | +61 | +2.5% | 59,900 |
2021/11/11 | 2,468 | 2,468 | 2,405 | 2,417 | -48 | -1.9% | 50,900 |
2021/11/10 | 2,516 | 2,537 | 2,461 | 2,465 | -73 | -2.9% | 50,100 |
2021/11/09 | 2,612 | 2,690 | 2,516 | 2,538 | -54 | -2.1% | 76,900 |
2021/11/08 | 2,657 | 2,675 | 2,592 | 2,592 | -65 | -2.4% | 50,100 |
2021/11/05 | 2,669 | 2,680 | 2,652 | 2,657 | -7 | -0.3% | 24,200 |
2021/11/04 | 2,647 | 2,674 | 2,642 | 2,664 | +22 | +0.8% | 21,400 |
2021/11/02 | 2,645 | 2,679 | 2,637 | 2,642 | +15 | +0.6% | 31,100 |
2021/11/01 | 2,635 | 2,643 | 2,611 | 2,627 | +21 | +0.8% | 34,700 |
2021/10/29 | 2,610 | 2,617 | 2,585 | 2,606 | -6 | -0.2% | 22,000 |
2021/10/28 | 2,573 | 2,634 | 2,551 | 2,612 | +54 | +2.1% | 51,000 |
2021/10/27 | 2,562 | 2,571 | 2,535 | 2,558 | -13 | -0.5% | 14,800 |
2021/10/26 | 2,527 | 2,579 | 2,520 | 2,571 | +63 | +2.5% | 19,900 |
2021/10/25 | 2,510 | 2,524 | 2,507 | 2,508 | -4 | -0.2% | 9,400 |
2021/10/22 | 2,513 | 2,537 | 2,501 | 2,512 | -18 | -0.7% | 21,600 |
2021/10/21 | 2,579 | 2,592 | 2,530 | 2,530 | -50 | -1.9% | 34,400 |
2021/10/20 | 2,619 | 2,619 | 2,570 | 2,580 | -23 | -0.9% | 38,500 |
2021/10/19 | 2,568 | 2,615 | 2,568 | 2,603 | +40 | +1.6% | 34,100 |
2021/10/18 | 2,529 | 2,570 | 2,527 | 2,563 | +41 | +1.6% | 38,300 |
2021/10/15 | 2,492 | 2,532 | 2,484 | 2,522 | +54 | +2.2% | 32,700 |
2021/10/14 | 2,461 | 2,477 | 2,441 | 2,468 | +7 | +0.3% | 28,600 |
2021/10/13 | 2,478 | 2,503 | 2,436 | 2,461 | -39 | -1.6% | 35,600 |
2021/10/12 | 2,477 | 2,523 | 2,463 | 2,500 | +42 | +1.7% | 29,500 |
701~
750
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 | 146,000円 | +4.2% | +0.9% | 4.79% | 15.01倍 | 0.70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 | 69,100円 | +1.5% | - | 5.21% | 5.81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 | 31,500円 | +5.4% | -9.9% | 2.86% | 11.08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 | 209,000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 | 82,700円 | +7.8% | +14.3% | 2.30% | 14.37倍 | 0.93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