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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,597 | 1,597 | 1,550 | 1,551 | -48 | -3% | 40,800 |
2021/03/22 | 1,600 | 1,604 | 1,585 | 1,599 | -10 | -0.6% | 42,000 |
2021/03/19 | 1,590 | 1,609 | 1,585 | 1,609 | +14 | +0.9% | 37,800 |
2021/03/18 | 1,589 | 1,595 | 1,583 | 1,595 | +6 | +0.4% | 15,900 |
2021/03/17 | 1,589 | 1,601 | 1,582 | 1,589 | -1 | -0.1% | 12,300 |
2021/03/16 | 1,575 | 1,595 | 1,558 | 1,590 | +33 | +2.1% | 23,700 |
2021/03/15 | 1,548 | 1,560 | 1,548 | 1,557 | +11 | +0.7% | 16,600 |
2021/03/12 | 1,529 | 1,546 | 1,520 | 1,546 | +24 | +1.6% | 33,600 |
2021/03/11 | 1,516 | 1,529 | 1,513 | 1,522 | +3 | +0.2% | 12,700 |
2021/03/10 | 1,509 | 1,519 | 1,505 | 1,519 | +19 | +1.3% | 14,200 |
2021/03/09 | 1,468 | 1,500 | 1,465 | 1,500 | +33 | +2.2% | 19,500 |
2021/03/08 | 1,480 | 1,480 | 1,451 | 1,467 | +17 | +1.2% | 30,700 |
2021/03/05 | 1,436 | 1,450 | 1,427 | 1,450 | +9 | +0.6% | 30,800 |
2021/03/04 | 1,425 | 1,441 | 1,425 | 1,441 | ±0 | ±0% | 17,500 |
851~
900
件表示中 / 3572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 |
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% | 3.64% | 13.61倍 | 1.27倍 |
|
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 |
ユアサフナ | 377,000円 | +2.9% | +8.5% | 2.65% | 9.79倍 | 0.44倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
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