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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 1,430 | 1,441 | 1,420 | 1,441 | +13 | +0.9% | 16,500 |
2021/03/02 | 1,437 | 1,446 | 1,421 | 1,428 | -7 | -0.5% | 14,300 |
2021/03/01 | 1,420 | 1,435 | 1,420 | 1,435 | +18 | +1.3% | 16,300 |
2021/02/26 | 1,423 | 1,425 | 1,417 | 1,417 | -5 | -0.4% | 18,500 |
2021/02/25 | 1,419 | 1,427 | 1,419 | 1,422 | +4 | +0.3% | 10,400 |
2021/02/24 | 1,419 | 1,427 | 1,410 | 1,418 | +3 | +0.2% | 9,900 |
2021/02/22 | 1,412 | 1,419 | 1,410 | 1,415 | +4 | +0.3% | 6,400 |
2021/02/19 | 1,408 | 1,411 | 1,402 | 1,411 | +2 | +0.1% | 5,000 |
2021/02/18 | 1,411 | 1,411 | 1,404 | 1,409 | ±0 | ±0% | 5,300 |
2021/02/17 | 1,383 | 1,409 | 1,383 | 1,409 | +23 | +1.7% | 5,700 |
2021/02/16 | 1,405 | 1,410 | 1,380 | 1,386 | -21 | -1.5% | 15,500 |
2021/02/15 | 1,413 | 1,422 | 1,405 | 1,407 | -3 | -0.2% | 7,300 |
2021/02/12 | 1,417 | 1,417 | 1,405 | 1,410 | +6 | +0.4% | 5,400 |
2021/02/10 | 1,403 | 1,416 | 1,403 | 1,404 | -2 | -0.1% | 5,400 |
2021/02/09 | 1,405 | 1,413 | 1,402 | 1,406 | +1 | +0.1% | 6,300 |
2021/02/08 | 1,403 | 1,430 | 1,403 | 1,405 | +2 | +0.1% | 10,700 |
2021/02/05 | 1,373 | 1,405 | 1,373 | 1,403 | +30 | +2.2% | 8,800 |
2021/02/04 | 1,374 | 1,385 | 1,373 | 1,373 | -1 | -0.1% | 6,600 |
2021/02/03 | 1,376 | 1,388 | 1,365 | 1,374 | +9 | +0.7% | 10,300 |
2021/02/02 | 1,377 | 1,378 | 1,361 | 1,365 | +2 | +0.1% | 6,700 |
2021/02/01 | 1,364 | 1,389 | 1,363 | 1,363 | ±0 | ±0% | 12,900 |
2021/01/29 | 1,390 | 1,392 | 1,363 | 1,363 | -30 | -2.2% | 7,600 |
2021/01/28 | 1,390 | 1,396 | 1,388 | 1,393 | +3 | +0.2% | 12,500 |
2021/01/27 | 1,398 | 1,401 | 1,390 | 1,390 | -11 | -0.8% | 6,100 |
2021/01/26 | 1,396 | 1,415 | 1,395 | 1,401 | +5 | +0.4% | 5,100 |
2021/01/25 | 1,392 | 1,401 | 1,392 | 1,396 | +8 | +0.6% | 3,900 |
2021/01/22 | 1,419 | 1,419 | 1,388 | 1,388 | -31 | -2.2% | 5,800 |
2021/01/21 | 1,420 | 1,426 | 1,419 | 1,419 | -1 | -0.1% | 6,600 |
2021/01/20 | 1,438 | 1,438 | 1,415 | 1,420 | +3 | +0.2% | 7,500 |
2021/01/19 | 1,410 | 1,417 | 1,392 | 1,417 | +37 | +2.7% | 7,700 |
2021/01/18 | 1,369 | 1,386 | 1,369 | 1,380 | +11 | +0.8% | 4,600 |
2021/01/15 | 1,377 | 1,383 | 1,365 | 1,369 | -8 | -0.6% | 4,200 |
2021/01/14 | 1,375 | 1,384 | 1,369 | 1,377 | +2 | +0.1% | 10,700 |
2021/01/13 | 1,373 | 1,376 | 1,369 | 1,375 | +6 | +0.4% | 4,000 |
2021/01/12 | 1,359 | 1,370 | 1,359 | 1,369 | +10 | +0.7% | 3,800 |
2021/01/08 | 1,346 | 1,359 | 1,346 | 1,359 | +5 | +0.4% | 5,600 |
2021/01/07 | 1,348 | 1,354 | 1,342 | 1,354 | +14 | +1% | 5,300 |
2021/01/06 | 1,336 | 1,347 | 1,336 | 1,340 | +4 | +0.3% | 2,100 |
2021/01/05 | 1,338 | 1,355 | 1,336 | 1,336 | -15 | -1.1% | 4,600 |
2021/01/04 | 1,345 | 1,358 | 1,345 | 1,351 | +8 | +0.6% | 4,500 |
2020/12/30 | 1,350 | 1,355 | 1,338 | 1,343 | -6 | -0.4% | 4,300 |
2020/12/29 | 1,354 | 1,354 | 1,346 | 1,349 | -6 | -0.4% | 3,100 |
2020/12/28 | 1,337 | 1,359 | 1,337 | 1,355 | +14 | +1% | 4,900 |
2020/12/25 | 1,323 | 1,341 | 1,322 | 1,341 | +19 | +1.4% | 3,500 |
2020/12/24 | 1,319 | 1,325 | 1,319 | 1,322 | +1 | +0.1% | 3,300 |
2020/12/23 | 1,315 | 1,324 | 1,313 | 1,321 | +6 | +0.5% | 2,400 |
2020/12/22 | 1,357 | 1,357 | 1,315 | 1,315 | -49 | -3.6% | 7,800 |
2020/12/21 | 1,367 | 1,368 | 1,354 | 1,364 | +9 | +0.7% | 9,000 |
2020/12/18 | 1,347 | 1,364 | 1,345 | 1,355 | +10 | +0.7% | 6,700 |
2020/12/17 | 1,323 | 1,346 | 1,323 | 1,345 | +18 | +1.4% | 12,000 |
901~
950
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