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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 2,677 | 2,684 | 2,630 | 2,630 | -13 | -0.5% | 19,600 |
2022/01/14 | 2,633 | 2,647 | 2,616 | 2,643 | -5 | -0.2% | 19,400 |
2022/01/13 | 2,619 | 2,655 | 2,613 | 2,648 | +35 | +1.3% | 19,700 |
2022/01/12 | 2,580 | 2,619 | 2,576 | 2,613 | +52 | +2% | 16,100 |
2022/01/11 | 2,555 | 2,589 | 2,555 | 2,561 | +4 | +0.2% | 18,600 |
2022/01/07 | 2,592 | 2,600 | 2,542 | 2,557 | -21 | -0.8% | 23,000 |
2022/01/06 | 2,604 | 2,609 | 2,575 | 2,578 | -39 | -1.5% | 29,500 |
2022/01/05 | 2,607 | 2,624 | 2,604 | 2,617 | +11 | +0.4% | 19,700 |
2022/01/04 | 2,600 | 2,607 | 2,571 | 2,606 | +30 | +1.2% | 25,100 |
2021/12/30 | 2,548 | 2,591 | 2,537 | 2,576 | +29 | +1.1% | 16,800 |
2021/12/29 | 2,540 | 2,555 | 2,516 | 2,547 | +8 | +0.3% | 24,700 |
2021/12/28 | 2,510 | 2,539 | 2,507 | 2,539 | +32 | +1.3% | 21,200 |
2021/12/27 | 2,480 | 2,512 | 2,480 | 2,507 | +30 | +1.2% | 17,700 |
2021/12/24 | 2,473 | 2,494 | 2,470 | 2,477 | +4 | +0.2% | 14,300 |
2021/12/23 | 2,415 | 2,475 | 2,415 | 2,473 | +47 | +1.9% | 27,200 |
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 |
701~
750
件表示中 / 3586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 | 160,400円 | +4.2% | +0.9% | 4.36% | 16.49倍 | 0.75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 |
SPK | 205,900円 | +5.8% | +1.9% | 2.91% | 8.66倍 | 0.80倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中2位。好財務 |
高 島 | 121,500円 | +4.3% | -0.2% | 6.58% | 13.01倍 | 0.86倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
東京産 | 72,000円 | +12.3% | - | 5.00% | 6.05倍 | 0.94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 |
ほくたけ | 84,400円 | +2.1% | -2.6% | 2.37% | 8.08倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム