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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 2,350 | 2,350 | 2,290 | 2,290 | -60 | -2.6% | 73,300 |
2021/08/18 | 2,310 | 2,373 | 2,310 | 2,350 | +26 | +1.1% | 49,600 |
2021/08/17 | 2,360 | 2,360 | 2,310 | 2,324 | -40 | -1.7% | 66,600 |
2021/08/16 | 2,323 | 2,400 | 2,323 | 2,364 | +42 | +1.8% | 104,800 |
2021/08/13 | 2,540 | 2,550 | 2,288 | 2,322 | -251 | -9.8% | 294,500 |
2021/08/12 | 2,570 | 2,596 | 2,554 | 2,573 | +1 | ±0% | 41,100 |
2021/08/11 | 2,583 | 2,607 | 2,568 | 2,572 | -27 | -1% | 29,100 |
2021/08/10 | 2,539 | 2,614 | 2,527 | 2,599 | +68 | +2.7% | 42,900 |
2021/08/06 | 2,498 | 2,533 | 2,482 | 2,531 | +28 | +1.1% | 33,700 |
2021/08/05 | 2,513 | 2,548 | 2,471 | 2,503 | -25 | -1% | 69,200 |
2021/08/04 | 2,637 | 2,637 | 2,509 | 2,528 | -65 | -2.5% | 70,800 |
2021/08/03 | 2,563 | 2,606 | 2,563 | 2,593 | +2 | +0.1% | 34,000 |
2021/08/02 | 2,612 | 2,629 | 2,551 | 2,591 | -20 | -0.8% | 91,900 |
2021/07/30 | 2,675 | 2,676 | 2,611 | 2,611 | -72 | -2.7% | 60,100 |
2021/07/29 | 2,697 | 2,702 | 2,655 | 2,683 | +3 | +0.1% | 43,400 |
2021/07/28 | 2,661 | 2,702 | 2,660 | 2,680 | +12 | +0.4% | 49,500 |
2021/07/27 | 2,696 | 2,702 | 2,661 | 2,668 | -21 | -0.8% | 39,500 |
2021/07/26 | 2,652 | 2,710 | 2,650 | 2,689 | +38 | +1.4% | 36,500 |
2021/07/21 | 2,607 | 2,712 | 2,600 | 2,651 | +93 | +3.6% | 99,700 |
2021/07/20 | 2,612 | 2,616 | 2,545 | 2,558 | -50 | -1.9% | 68,300 |
2021/07/19 | 2,636 | 2,640 | 2,553 | 2,608 | -33 | -1.2% | 100,700 |
2021/07/16 | 2,627 | 2,704 | 2,621 | 2,641 | +11 | +0.4% | 46,600 |
2021/07/15 | 2,700 | 2,700 | 2,627 | 2,630 | -55 | -2% | 83,600 |
2021/07/14 | 2,718 | 2,742 | 2,671 | 2,685 | -58 | -2.1% | 89,500 |
2021/07/13 | 2,674 | 2,747 | 2,647 | 2,743 | +108 | +4.1% | 107,600 |
2021/07/12 | 2,600 | 2,676 | 2,600 | 2,635 | +69 | +2.7% | 89,300 |
2021/07/09 | 2,470 | 2,572 | 2,470 | 2,566 | +76 | +3.1% | 113,300 |
2021/07/08 | 2,543 | 2,543 | 2,485 | 2,490 | -32 | -1.3% | 55,100 |
2021/07/07 | 2,525 | 2,559 | 2,487 | 2,522 | -25 | -1% | 55,600 |
2021/07/06 | 2,470 | 2,567 | 2,467 | 2,547 | +79 | +3.2% | 82,300 |
2021/07/05 | 2,499 | 2,509 | 2,452 | 2,468 | -20 | -0.8% | 48,200 |
2021/07/02 | 2,499 | 2,500 | 2,448 | 2,488 | +1 | ±0% | 51,000 |
2021/07/01 | 2,565 | 2,565 | 2,481 | 2,487 | -50 | -2% | 81,500 |
2021/06/30 | 2,530 | 2,566 | 2,524 | 2,537 | +27 | +1.1% | 60,700 |
2021/06/29 | 2,515 | 2,539 | 2,487 | 2,510 | ±0 | ±0% | 45,700 |
2021/06/28 | 2,484 | 2,526 | 2,474 | 2,510 | +42 | +1.7% | 71,600 |
2021/06/25 | 2,497 | 2,521 | 2,453 | 2,468 | -12 | -0.5% | 52,200 |
2021/06/24 | 2,451 | 2,529 | 2,451 | 2,480 | +30 | +1.2% | 78,000 |
2021/06/23 | 2,464 | 2,531 | 2,446 | 2,450 | +22 | +0.9% | 122,100 |
2021/06/22 | 2,390 | 2,440 | 2,367 | 2,428 | +83 | +3.5% | 103,100 |
2021/06/21 | 2,309 | 2,353 | 2,278 | 2,345 | +7 | +0.3% | 96,100 |
2021/06/18 | 2,336 | 2,370 | 2,323 | 2,338 | +33 | +1.4% | 87,600 |
2021/06/17 | 2,330 | 2,330 | 2,265 | 2,305 | -31 | -1.3% | 57,000 |
2021/06/16 | 2,276 | 2,352 | 2,270 | 2,336 | +65 | +2.9% | 63,500 |
2021/06/15 | 2,277 | 2,322 | 2,259 | 2,271 | ±0 | ±0% | 62,400 |
2021/06/14 | 2,335 | 2,335 | 2,241 | 2,271 | -52 | -2.2% | 89,700 |
2021/06/11 | 2,359 | 2,359 | 2,312 | 2,323 | -34 | -1.4% | 68,500 |
2021/06/10 | 2,369 | 2,392 | 2,296 | 2,357 | -18 | -0.8% | 104,300 |
2021/06/09 | 2,369 | 2,410 | 2,344 | 2,375 | +20 | +0.8% | 111,200 |
2021/06/08 | 2,300 | 2,359 | 2,299 | 2,355 | +65 | +2.8% | 68,700 |
801~
850
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