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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,285 | 2,333 | 2,265 | 2,290 | +40 | +1.8% | 87,800 |
2021/06/04 | 2,295 | 2,319 | 2,248 | 2,250 | -40 | -1.7% | 72,900 |
2021/06/03 | 2,285 | 2,299 | 2,226 | 2,290 | +20 | +0.9% | 81,000 |
2021/06/02 | 2,196 | 2,282 | 2,187 | 2,270 | +78 | +3.6% | 100,400 |
2021/06/01 | 2,161 | 2,194 | 2,136 | 2,192 | +22 | +1% | 62,700 |
2021/05/31 | 2,155 | 2,230 | 2,155 | 2,170 | +8 | +0.4% | 74,700 |
2021/05/28 | 2,196 | 2,196 | 2,136 | 2,162 | -15 | -0.7% | 66,600 |
2021/05/27 | 2,152 | 2,219 | 2,145 | 2,177 | +17 | +0.8% | 74,100 |
2021/05/26 | 2,135 | 2,186 | 2,109 | 2,160 | +45 | +2.1% | 111,800 |
2021/05/25 | 2,182 | 2,182 | 2,115 | 2,115 | -67 | -3.1% | 139,600 |
2021/05/24 | 2,264 | 2,274 | 2,168 | 2,182 | -97 | -4.3% | 167,900 |
2021/05/21 | 2,203 | 2,309 | 2,203 | 2,279 | +67 | +3% | 168,000 |
2021/05/20 | 2,092 | 2,233 | 2,077 | 2,212 | +102 | +4.8% | 190,700 |
2021/05/19 | 2,120 | 2,140 | 2,105 | 2,110 | -15 | -0.7% | 102,900 |
2021/05/18 | 2,025 | 2,145 | 2,020 | 2,125 | +100 | +4.9% | 205,900 |
2021/05/17 | 1,950 | 2,028 | 1,916 | 2,025 | +92 | +4.8% | 253,200 |
2021/05/14 | 1,920 | 1,949 | 1,905 | 1,933 | -5 | -0.3% | 144,200 |
2021/05/13 | 1,902 | 1,958 | 1,880 | 1,938 | +38 | +2% | 431,400 |
2021/05/12 | 1,900 | 1,943 | 1,811 | 1,900 | +193 | +11.3% | 1,253,100 |
2021/05/11 | 1,707 | 1,707 | 1,707 | 1,707 | +300 | +21.3% | 95,200 |
2021/05/10 | 1,392 | 1,407 | 1,391 | 1,407 | +34 | +2.5% | 10,600 |
2021/05/07 | 1,374 | 1,381 | 1,366 | 1,373 | +6 | +0.4% | 2,200 |
2021/05/06 | 1,356 | 1,373 | 1,356 | 1,367 | +4 | +0.3% | 8,300 |
2021/04/30 | 1,354 | 1,378 | 1,354 | 1,363 | +13 | +1% | 6,100 |
2021/04/28 | 1,351 | 1,359 | 1,350 | 1,350 | -1 | -0.1% | 6,700 |
2021/04/27 | 1,366 | 1,366 | 1,351 | 1,351 | -10 | -0.7% | 3,000 |
2021/04/26 | 1,370 | 1,370 | 1,356 | 1,361 | -5 | -0.4% | 3,900 |
2021/04/23 | 1,355 | 1,371 | 1,355 | 1,366 | -1 | -0.1% | 5,400 |
2021/04/22 | 1,364 | 1,369 | 1,353 | 1,367 | +16 | +1.2% | 8,300 |
2021/04/21 | 1,360 | 1,364 | 1,351 | 1,351 | -29 | -2.1% | 14,000 |
2021/04/20 | 1,407 | 1,407 | 1,380 | 1,380 | -30 | -2.1% | 9,900 |
2021/04/19 | 1,407 | 1,415 | 1,399 | 1,410 | +3 | +0.2% | 6,300 |
2021/04/16 | 1,397 | 1,411 | 1,395 | 1,407 | +4 | +0.3% | 7,900 |
2021/04/15 | 1,393 | 1,403 | 1,393 | 1,403 | +8 | +0.6% | 4,900 |
2021/04/14 | 1,401 | 1,401 | 1,380 | 1,395 | -2 | -0.1% | 10,900 |
2021/04/13 | 1,395 | 1,415 | 1,392 | 1,397 | -7 | -0.5% | 11,100 |
2021/04/12 | 1,389 | 1,404 | 1,383 | 1,404 | +15 | +1.1% | 13,300 |
2021/04/09 | 1,387 | 1,410 | 1,385 | 1,389 | +2 | +0.1% | 15,900 |
2021/04/08 | 1,442 | 1,442 | 1,385 | 1,387 | -72 | -4.9% | 30,700 |
2021/04/07 | 1,438 | 1,459 | 1,435 | 1,459 | +21 | +1.5% | 15,300 |
2021/04/06 | 1,459 | 1,459 | 1,430 | 1,438 | -23 | -1.6% | 16,100 |
2021/04/05 | 1,465 | 1,471 | 1,447 | 1,461 | +2 | +0.1% | 17,000 |
2021/04/02 | 1,458 | 1,462 | 1,447 | 1,459 | +2 | +0.1% | 11,800 |
2021/04/01 | 1,494 | 1,494 | 1,455 | 1,457 | -40 | -2.7% | 11,900 |
2021/03/31 | 1,473 | 1,506 | 1,450 | 1,497 | +22 | +1.5% | 32,800 |
2021/03/30 | 1,471 | 1,491 | 1,458 | 1,475 | -70 | -4.5% | 52,600 |
2021/03/29 | 1,586 | 1,586 | 1,534 | 1,545 | -10 | -0.6% | 95,100 |
2021/03/26 | 1,571 | 1,571 | 1,550 | 1,555 | +1 | +0.1% | 60,800 |
2021/03/25 | 1,527 | 1,558 | 1,527 | 1,554 | +24 | +1.6% | 20,300 |
2021/03/24 | 1,551 | 1,551 | 1,506 | 1,530 | -21 | -1.4% | 23,100 |
851~
900
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