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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 2,420 | 2,465 | 2,417 | 2,458 | +38 | +1.6% | 37,400 |
2021/10/08 | 2,427 | 2,447 | 2,410 | 2,420 | -7 | -0.3% | 49,200 |
2021/10/07 | 2,459 | 2,459 | 2,416 | 2,427 | -10 | -0.4% | 41,300 |
2021/10/06 | 2,422 | 2,449 | 2,400 | 2,437 | +50 | +2.1% | 65,400 |
2021/10/05 | 2,350 | 2,396 | 2,310 | 2,387 | +3 | +0.1% | 65,500 |
2021/10/04 | 2,415 | 2,417 | 2,350 | 2,384 | -19 | -0.8% | 63,900 |
2021/10/01 | 2,459 | 2,459 | 2,395 | 2,403 | -75 | -3% | 62,500 |
2021/09/30 | 2,536 | 2,540 | 2,470 | 2,478 | -55 | -2.2% | 66,300 |
2021/09/29 | 2,553 | 2,607 | 2,512 | 2,533 | -145 | -5.4% | 118,700 |
2021/09/28 | 2,693 | 2,693 | 2,634 | 2,678 | -15 | -0.6% | 90,800 |
2021/09/27 | 2,716 | 2,734 | 2,693 | 2,693 | -6 | -0.2% | 68,000 |
2021/09/24 | 2,670 | 2,710 | 2,665 | 2,699 | +75 | +2.9% | 73,200 |
2021/09/22 | 2,716 | 2,721 | 2,623 | 2,624 | -94 | -3.5% | 94,400 |
2021/09/21 | 2,700 | 2,735 | 2,691 | 2,718 | -58 | -2.1% | 64,700 |
2021/09/17 | 2,770 | 2,818 | 2,745 | 2,776 | ±0 | ±0% | 54,900 |
2021/09/16 | 2,795 | 2,840 | 2,716 | 2,776 | -1 | ±0% | 126,300 |
2021/09/15 | 2,730 | 2,799 | 2,707 | 2,777 | +40 | +1.5% | 94,900 |
2021/09/14 | 2,676 | 2,738 | 2,670 | 2,737 | +61 | +2.3% | 84,500 |
2021/09/13 | 2,643 | 2,676 | 2,618 | 2,676 | +22 | +0.8% | 68,500 |
2021/09/10 | 2,600 | 2,655 | 2,600 | 2,654 | +61 | +2.4% | 62,000 |
2021/09/09 | 2,560 | 2,615 | 2,560 | 2,593 | +28 | +1.1% | 54,900 |
2021/09/08 | 2,560 | 2,583 | 2,551 | 2,565 | +1 | ±0% | 34,300 |
2021/09/07 | 2,571 | 2,589 | 2,544 | 2,564 | +23 | +0.9% | 55,200 |
2021/09/06 | 2,529 | 2,562 | 2,521 | 2,541 | +46 | +1.8% | 70,000 |
2021/09/03 | 2,499 | 2,520 | 2,467 | 2,495 | -1 | ±0% | 52,400 |
2021/09/02 | 2,429 | 2,497 | 2,416 | 2,496 | +71 | +2.9% | 116,400 |
2021/09/01 | 2,402 | 2,434 | 2,390 | 2,425 | +28 | +1.2% | 49,400 |
2021/08/31 | 2,393 | 2,404 | 2,374 | 2,397 | +4 | +0.2% | 45,500 |
2021/08/30 | 2,391 | 2,400 | 2,360 | 2,393 | +45 | +1.9% | 58,000 |
2021/08/27 | 2,325 | 2,359 | 2,293 | 2,348 | +20 | +0.9% | 52,600 |
2021/08/26 | 2,338 | 2,367 | 2,325 | 2,328 | -7 | -0.3% | 34,600 |
2021/08/25 | 2,345 | 2,376 | 2,335 | 2,335 | -9 | -0.4% | 35,400 |
2021/08/24 | 2,349 | 2,365 | 2,326 | 2,344 | +13 | +0.6% | 37,700 |
2021/08/23 | 2,290 | 2,338 | 2,290 | 2,331 | +53 | +2.3% | 48,300 |
2021/08/20 | 2,310 | 2,365 | 2,260 | 2,278 | -12 | -0.5% | 103,500 |
751~
800
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